7164 全国保証(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 | 5,300 | 5,327 | 5,290 | 5,315 | 131,400 | 5,315 |
| 2023-12-28 | 5,288 | 5,296 | 5,255 | 5,294 | 125,000 | 5,294 |
| 2023-12-27 | 5,290 | 5,300 | 5,246 | 5,257 | 120,900 | 5,257 |
| 2023-12-26 | 5,273 | 5,288 | 5,255 | 5,285 | 77,200 | 5,285 |
| 2023-12-25 | 5,320 | 5,329 | 5,269 | 5,274 | 89,300 | 5,274 |
| 2023-12-22 | 5,220 | 5,318 | 5,219 | 5,315 | 206,500 | 5,315 |
| 2023-12-21 | 5,169 | 5,206 | 5,160 | 5,201 | 112,700 | 5,201 |
| 2023-12-20 | 5,200 | 5,222 | 5,192 | 5,212 | 127,000 | 5,212 |
| 2023-12-19 | 5,167 | 5,186 | 5,144 | 5,184 | 155,400 | 5,184 |
| 2023-12-18 | 5,160 | 5,177 | 5,086 | 5,166 | 177,800 | 5,166 |
| 2023-12-15 | 5,203 | 5,251 | 5,198 | 5,217 | 260,300 | 5,217 |
| 2023-12-14 | 5,250 | 5,250 | 5,192 | 5,203 | 185,300 | 5,203 |
| 2023-12-13 | 5,217 | 5,256 | 5,194 | 5,218 | 227,800 | 5,218 |
| 2023-12-12 | 5,195 | 5,257 | 5,180 | 5,217 | 337,400 | 5,217 |
| 2023-12-11 | 5,035 | 5,134 | 5,035 | 5,133 | 275,800 | 5,133 |
| 2023-12-08 | 5,020 | 5,029 | 5,005 | 5,023 | 274,400 | 5,023 |
| 2023-12-07 | 5,007 | 5,016 | 4,995 | 5,002 | 199,300 | 5,002 |
| 2023-12-06 | 4,960 | 5,019 | 4,953 | 5,017 | 206,200 | 5,017 |
| 2023-12-05 | 4,966 | 4,979 | 4,959 | 4,966 | 181,600 | 4,966 |
| 2023-12-04 | 4,970 | 4,985 | 4,945 | 4,961 | 230,900 | 4,961 |
| 2023-12-01 | 5,008 | 5,015 | 4,981 | 4,984 | 333,400 | 4,984 |
| 2023-11-30 | 4,974 | 5,005 | 4,967 | 4,997 | 258,400 | 4,997 |
| 2023-11-29 | 4,971 | 4,992 | 4,967 | 4,982 | 238,800 | 4,982 |
| 2023-11-28 | 4,945 | 4,989 | 4,945 | 4,989 | 222,300 | 4,989 |
| 2023-11-27 | 4,944 | 4,949 | 4,921 | 4,932 | 164,700 | 4,932 |
| 2023-11-24 | 4,901 | 4,926 | 4,900 | 4,925 | 251,700 | 4,925 |
| 2023-11-22 | 4,838 | 4,881 | 4,828 | 4,881 | 241,200 | 4,881 |
| 2023-11-21 | 4,820 | 4,834 | 4,805 | 4,825 | 176,100 | 4,825 |
| 2023-11-20 | 4,805 | 4,815 | 4,787 | 4,804 | 251,500 | 4,804 |
| 2023-11-17 | 4,790 | 4,813 | 4,775 | 4,807 | 224,700 | 4,807 |
| 2023-11-16 | 4,784 | 4,810 | 4,766 | 4,775 | 213,300 | 4,775 |
| 2023-11-15 | 4,825 | 4,827 | 4,773 | 4,784 | 179,700 | 4,784 |
| 2023-11-14 | 4,820 | 4,829 | 4,791 | 4,791 | 230,100 | 4,791 |
| 2023-11-13 | 4,810 | 4,815 | 4,777 | 4,792 | 197,400 | 4,792 |
| 2023-11-10 | 4,792 | 4,808 | 4,765 | 4,808 | 218,700 | 4,808 |
| 2023-11-09 | 4,750 | 4,767 | 4,710 | 4,760 | 304,500 | 4,760 |
| 2023-11-08 | 4,816 | 4,816 | 4,704 | 4,725 | 591,300 | 4,725 |
| 2023-11-07 | 4,790 | 4,844 | 4,776 | 4,816 | 367,800 | 4,816 |
| 2023-11-06 | 4,839 | 4,877 | 4,801 | 4,877 | 286,900 | 4,877 |
| 2023-11-02 | 4,807 | 4,820 | 4,773 | 4,782 | 362,400 | 4,782 |
| 2023-11-01 | 4,861 | 4,863 | 4,804 | 4,820 | 246,000 | 4,820 |
| 2023-10-31 | 4,758 | 4,824 | 4,748 | 4,815 | 313,300 | 4,815 |
| 2023-10-30 | 4,796 | 4,798 | 4,744 | 4,758 | 331,600 | 4,758 |
| 2023-10-27 | 4,782 | 4,828 | 4,778 | 4,828 | 214,300 | 4,828 |
| 2023-10-26 | 4,789 | 4,816 | 4,760 | 4,782 | 275,400 | 4,782 |
| 2023-10-25 | 4,855 | 4,861 | 4,804 | 4,813 | 223,100 | 4,813 |
| 2023-10-24 | 4,811 | 4,826 | 4,716 | 4,802 | 599,300 | 4,802 |
| 2023-10-23 | 4,866 | 4,878 | 4,818 | 4,820 | 357,200 | 4,820 |
| 2023-10-20 | 4,912 | 4,912 | 4,868 | 4,888 | 215,800 | 4,888 |
| 2023-10-19 | 4,936 | 4,958 | 4,912 | 4,914 | 222,300 | 4,914 |
| 2023-10-18 | 4,960 | 4,990 | 4,952 | 4,979 | 235,700 | 4,979 |
| 2023-10-17 | 4,903 | 4,943 | 4,903 | 4,939 | 136,600 | 4,939 |
| 2023-10-16 | 4,904 | 4,939 | 4,891 | 4,899 | 207,300 | 4,899 |
| 2023-10-13 | 4,964 | 4,981 | 4,936 | 4,939 | 161,400 | 4,939 |
| 2023-10-12 | 4,945 | 4,994 | 4,937 | 4,992 | 220,900 | 4,992 |
| 2023-10-11 | 4,950 | 4,975 | 4,942 | 4,945 | 170,700 | 4,945 |
| 2023-10-10 | 4,925 | 4,967 | 4,925 | 4,955 | 234,700 | 4,955 |
| 2023-10-06 | 4,914 | 4,927 | 4,897 | 4,898 | 236,500 | 4,898 |
| 2023-10-05 | 4,869 | 4,916 | 4,862 | 4,912 | 264,800 | 4,912 |
| 2023-10-04 | 4,840 | 4,859 | 4,810 | 4,824 | 275,300 | 4,824 |
| 2023-10-03 | 4,900 | 4,910 | 4,847 | 4,847 | 303,300 | 4,847 |
| 2023-10-02 | 4,939 | 4,954 | 4,891 | 4,893 | 293,800 | 4,893 |
| 2023-09-29 | 4,980 | 4,981 | 4,896 | 4,911 | 269,500 | 4,911 |
| 2023-09-28 | 5,005 | 5,025 | 4,965 | 4,981 | 185,400 | 4,981 |
| 2023-09-27 | 4,996 | 5,046 | 4,978 | 5,046 | 311,400 | 5,046 |
| 2023-09-26 | 5,002 | 5,029 | 4,991 | 5,004 | 179,300 | 5,004 |
| 2023-09-25 | 5,001 | 5,006 | 4,974 | 4,985 | 137,100 | 4,985 |
| 2023-09-22 | 4,957 | 4,987 | 4,935 | 4,972 | 199,000 | 4,972 |
| 2023-09-21 | 4,985 | 5,014 | 4,960 | 4,963 | 159,800 | 4,963 |
| 2023-09-20 | 5,005 | 5,024 | 4,980 | 4,981 | 208,000 | 4,981 |
| 2023-09-19 | 4,982 | 5,005 | 4,944 | 5,005 | 228,800 | 5,005 |
| 2023-09-15 | 4,978 | 4,990 | 4,948 | 4,974 | 351,500 | 4,974 |
| 2023-09-14 | 4,900 | 4,959 | 4,891 | 4,934 | 416,500 | 4,934 |
| 2023-09-13 | 4,980 | 4,997 | 4,934 | 4,955 | 344,200 | 4,955 |
| 2023-09-12 | 5,007 | 5,012 | 4,964 | 5,000 | 213,000 | 5,000 |
| 2023-09-11 | 5,031 | 5,048 | 4,983 | 4,999 | 242,100 | 4,999 |
| 2023-09-08 | 5,030 | 5,062 | 5,003 | 5,029 | 196,400 | 5,029 |
| 2023-09-07 | 5,050 | 5,080 | 5,027 | 5,063 | 165,400 | 5,063 |
| 2023-09-06 | 5,079 | 5,080 | 5,039 | 5,061 | 160,700 | 5,061 |
| 2023-09-05 | 5,098 | 5,114 | 5,082 | 5,098 | 103,800 | 5,098 |
| 2023-09-04 | 5,097 | 5,097 | 5,057 | 5,081 | 130,600 | 5,081 |
| 2023-09-01 | 5,011 | 5,069 | 4,995 | 5,066 | 177,300 | 5,066 |
| 2023-08-31 | 5,000 | 5,059 | 4,990 | 5,047 | 180,500 | 5,047 |
| 2023-08-30 | 4,997 | 5,014 | 4,983 | 4,994 | 139,500 | 4,994 |
| 2023-08-29 | 4,986 | 5,007 | 4,973 | 5,007 | 103,000 | 5,007 |
| 2023-08-28 | 5,028 | 5,033 | 4,992 | 4,998 | 110,100 | 4,998 |
| 2023-08-25 | 5,010 | 5,014 | 4,983 | 5,006 | 81,600 | 5,006 |
| 2023-08-24 | 4,971 | 5,027 | 4,956 | 5,023 | 149,200 | 5,023 |
| 2023-08-23 | 5,000 | 5,012 | 4,979 | 4,986 | 144,800 | 4,986 |
| 2023-08-22 | 5,020 | 5,020 | 4,989 | 5,019 | 132,400 | 5,019 |
| 2023-08-21 | 5,025 | 5,057 | 5,003 | 5,005 | 258,500 | 5,005 |
| 2023-08-18 | 4,980 | 5,017 | 4,963 | 5,005 | 121,600 | 5,005 |
| 2023-08-17 | 5,000 | 5,003 | 4,945 | 5,001 | 206,200 | 5,001 |
| 2023-08-16 | 4,999 | 5,018 | 4,975 | 4,996 | 166,900 | 4,996 |
| 2023-08-15 | 4,993 | 5,005 | 4,967 | 5,000 | 101,600 | 5,000 |
| 2023-08-14 | 4,978 | 4,991 | 4,956 | 4,967 | 156,300 | 4,967 |
| 2023-08-10 | 4,922 | 4,988 | 4,896 | 4,988 | 225,500 | 4,988 |
| 2023-08-09 | 5,022 | 5,030 | 4,933 | 4,943 | 294,400 | 4,943 |
| 2023-08-08 | 4,939 | 5,036 | 4,939 | 5,035 | 433,700 | 5,035 |
| 2023-08-07 | 4,950 | 4,977 | 4,929 | 4,936 | 236,400 | 4,936 |
| 2023-08-04 | 4,952 | 4,988 | 4,944 | 4,957 | 159,900 | 4,957 |
| 2023-08-03 | 4,927 | 4,942 | 4,907 | 4,937 | 198,100 | 4,937 |
| 2023-08-02 | 4,960 | 4,960 | 4,931 | 4,943 | 168,100 | 4,943 |
| 2023-08-01 | 4,998 | 4,998 | 4,965 | 4,976 | 137,900 | 4,976 |
| 2023-07-31 | 4,998 | 4,999 | 4,974 | 4,989 | 260,900 | 4,989 |
| 2023-07-28 | 4,939 | 4,977 | 4,917 | 4,958 | 281,800 | 4,958 |
| 2023-07-27 | 4,968 | 4,981 | 4,952 | 4,977 | 146,600 | 4,977 |
| 2023-07-26 | 4,988 | 4,989 | 4,948 | 4,978 | 129,700 | 4,978 |
| 2023-07-25 | 4,980 | 4,989 | 4,962 | 4,982 | 190,200 | 4,982 |
| 2023-07-24 | 4,929 | 4,955 | 4,901 | 4,953 | 269,800 | 4,953 |
| 2023-07-21 | 4,891 | 4,892 | 4,830 | 4,859 | 326,400 | 4,859 |
| 2023-07-20 | 4,931 | 4,939 | 4,885 | 4,890 | 235,400 | 4,890 |
| 2023-07-19 | 4,901 | 4,910 | 4,871 | 4,909 | 266,000 | 4,909 |
| 2023-07-18 | 4,860 | 4,890 | 4,851 | 4,876 | 202,500 | 4,876 |
| 2023-07-14 | 4,870 | 4,881 | 4,853 | 4,867 | 283,800 | 4,867 |
| 2023-07-13 | 4,874 | 4,886 | 4,861 | 4,874 | 224,800 | 4,874 |
| 2023-07-12 | 4,936 | 4,943 | 4,874 | 4,898 | 224,700 | 4,898 |
| 2023-07-11 | 4,970 | 4,970 | 4,916 | 4,934 | 153,800 | 4,934 |
| 2023-07-10 | 4,943 | 4,970 | 4,917 | 4,946 | 204,300 | 4,946 |
| 2023-07-07 | 4,901 | 4,933 | 4,892 | 4,902 | 243,000 | 4,902 |
| 2023-07-06 | 4,970 | 4,983 | 4,919 | 4,937 | 225,300 | 4,937 |
| 2023-07-05 | 4,950 | 4,980 | 4,925 | 4,978 | 282,600 | 4,978 |
| 2023-07-04 | 5,010 | 5,022 | 4,980 | 4,981 | 274,900 | 4,981 |
| 2023-07-03 | 5,011 | 5,051 | 5,008 | 5,011 | 276,700 | 5,011 |
| 2023-06-30 | 5,006 | 5,012 | 4,988 | 4,998 | 256,700 | 4,998 |
| 2023-06-29 | 5,071 | 5,089 | 4,999 | 5,020 | 280,900 | 5,020 |
| 2023-06-28 | 5,034 | 5,055 | 5,027 | 5,054 | 217,400 | 5,054 |
| 2023-06-27 | 5,027 | 5,037 | 4,990 | 5,005 | 262,100 | 5,005 |
| 2023-06-26 | 5,079 | 5,079 | 5,017 | 5,043 | 151,300 | 5,043 |
| 2023-06-23 | 5,180 | 5,180 | 5,075 | 5,097 | 189,300 | 5,097 |
| 2023-06-22 | 5,158 | 5,187 | 5,146 | 5,159 | 122,900 | 5,159 |
| 2023-06-21 | 5,103 | 5,156 | 5,092 | 5,146 | 155,600 | 5,146 |
| 2023-06-20 | 5,113 | 5,126 | 5,078 | 5,103 | 124,100 | 5,103 |
| 2023-06-19 | 5,194 | 5,194 | 5,113 | 5,124 | 162,400 | 5,124 |
| 2023-06-16 | 5,146 | 5,199 | 5,114 | 5,182 | 337,800 | 5,182 |
| 2023-06-15 | 5,133 | 5,180 | 5,119 | 5,145 | 163,700 | 5,145 |
| 2023-06-14 | 5,102 | 5,132 | 5,090 | 5,120 | 161,500 | 5,120 |
| 2023-06-13 | 5,140 | 5,146 | 5,096 | 5,097 | 132,600 | 5,097 |
| 2023-06-12 | 5,166 | 5,190 | 5,122 | 5,125 | 150,900 | 5,125 |
| 2023-06-09 | 5,167 | 5,188 | 5,126 | 5,153 | 179,300 | 5,153 |
| 2023-06-08 | 5,107 | 5,140 | 5,082 | 5,089 | 94,900 | 5,089 |
| 2023-06-07 | 5,180 | 5,194 | 5,095 | 5,126 | 156,600 | 5,126 |
| 2023-06-06 | 5,107 | 5,146 | 5,084 | 5,143 | 120,600 | 5,143 |
| 2023-06-05 | 5,100 | 5,131 | 5,089 | 5,106 | 137,400 | 5,106 |
| 2023-06-02 | 5,040 | 5,100 | 5,030 | 5,090 | 134,500 | 5,090 |
| 2023-06-01 | 4,980 | 5,040 | 4,965 | 5,010 | 122,100 | 5,010 |
| 2023-05-31 | 4,980 | 5,040 | 4,970 | 4,985 | 222,000 | 4,985 |
| 2023-05-30 | 5,040 | 5,050 | 5,000 | 5,020 | 97,100 | 5,020 |
| 2023-05-29 | 5,060 | 5,080 | 5,030 | 5,050 | 101,700 | 5,050 |
| 2023-05-26 | 5,050 | 5,070 | 5,030 | 5,040 | 83,200 | 5,040 |
| 2023-05-25 | 5,070 | 5,090 | 5,050 | 5,060 | 104,400 | 5,060 |
| 2023-05-24 | 5,070 | 5,110 | 5,050 | 5,080 | 110,000 | 5,080 |
| 2023-05-23 | 5,140 | 5,140 | 5,060 | 5,090 | 142,700 | 5,090 |
| 2023-05-22 | 5,070 | 5,120 | 5,060 | 5,110 | 114,300 | 5,110 |
| 2023-05-19 | 5,100 | 5,110 | 5,030 | 5,040 | 128,500 | 5,040 |
| 2023-05-18 | 5,140 | 5,170 | 5,080 | 5,090 | 111,700 | 5,090 |
| 2023-05-17 | 5,110 | 5,110 | 5,040 | 5,070 | 132,200 | 5,070 |
| 2023-05-16 | 5,120 | 5,140 | 5,080 | 5,110 | 129,500 | 5,110 |
| 2023-05-15 | 4,990 | 5,130 | 4,975 | 5,120 | 319,100 | 5,120 |
| 2023-05-12 | 4,965 | 4,965 | 4,910 | 4,950 | 173,600 | 4,950 |
| 2023-05-11 | 4,930 | 4,970 | 4,900 | 4,965 | 223,800 | 4,965 |
| 2023-05-10 | 4,950 | 4,995 | 4,885 | 4,910 | 478,800 | 4,910 |
| 2023-05-09 | 4,995 | 5,030 | 4,980 | 5,010 | 136,500 | 5,010 |
| 2023-05-08 | 4,960 | 5,010 | 4,950 | 4,995 | 149,800 | 4,995 |
| 2023-05-02 | 5,000 | 5,000 | 4,950 | 4,960 | 110,800 | 4,960 |
| 2023-05-01 | 5,000 | 5,010 | 4,960 | 5,000 | 135,600 | 5,000 |
| 2023-04-28 | 4,980 | 5,000 | 4,960 | 4,990 | 163,500 | 4,990 |
| 2023-04-27 | 4,880 | 4,930 | 4,860 | 4,925 | 121,600 | 4,925 |
| 2023-04-26 | 4,950 | 4,950 | 4,900 | 4,910 | 91,800 | 4,910 |
| 2023-04-25 | 4,995 | 5,020 | 4,955 | 4,975 | 101,700 | 4,975 |
| 2023-04-24 | 4,985 | 5,000 | 4,960 | 4,975 | 100,100 | 4,975 |
| 2023-04-21 | 4,960 | 4,960 | 4,920 | 4,940 | 108,900 | 4,940 |
| 2023-04-20 | 4,930 | 4,950 | 4,900 | 4,930 | 177,500 | 4,930 |
| 2023-04-19 | 4,915 | 4,925 | 4,880 | 4,925 | 169,700 | 4,925 |
| 2023-04-18 | 4,960 | 4,980 | 4,935 | 4,955 | 128,900 | 4,955 |
| 2023-04-17 | 4,940 | 4,960 | 4,915 | 4,950 | 143,500 | 4,950 |
| 2023-04-14 | 4,905 | 4,935 | 4,890 | 4,925 | 164,900 | 4,925 |
| 2023-04-13 | 4,880 | 4,910 | 4,860 | 4,870 | 138,500 | 4,870 |
| 2023-04-12 | 4,800 | 4,885 | 4,800 | 4,880 | 199,100 | 4,880 |
| 2023-04-11 | 4,820 | 4,835 | 4,770 | 4,780 | 136,300 | 4,780 |
| 2023-04-10 | 4,810 | 4,840 | 4,765 | 4,790 | 131,800 | 4,790 |
| 2023-04-07 | 4,835 | 4,870 | 4,795 | 4,800 | 136,000 | 4,800 |
| 2023-04-06 | 4,810 | 4,865 | 4,790 | 4,855 | 259,200 | 4,855 |
| 2023-04-05 | 4,980 | 4,985 | 4,870 | 4,875 | 267,300 | 4,875 |
| 2023-04-04 | 4,985 | 5,020 | 4,965 | 5,020 | 287,700 | 5,020 |
| 2023-04-03 | 5,030 | 5,030 | 4,975 | 4,985 | 187,100 | 4,985 |
| 2023-03-31 | 5,000 | 5,010 | 4,955 | 4,995 | 183,700 | 4,995 |
| 2023-03-30 | 4,990 | 5,000 | 4,935 | 4,975 | 282,600 | 4,975 |
| 2023-03-29 | 5,070 | 5,140 | 5,070 | 5,130 | 455,000 | 5,130 |
| 2023-03-28 | 5,200 | 5,210 | 5,050 | 5,060 | 389,900 | 5,060 |
| 2023-03-27 | 5,100 | 5,190 | 5,100 | 5,150 | 388,200 | 5,150 |
| 2023-03-24 | 5,120 | 5,150 | 5,100 | 5,110 | 470,200 | 5,110 |
| 2023-03-23 | 5,270 | 5,280 | 5,180 | 5,190 | 404,200 | 5,190 |
| 2023-03-22 | 5,290 | 5,360 | 5,260 | 5,270 | 359,500 | 5,270 |
| 2023-03-20 | 5,260 | 5,270 | 5,170 | 5,210 | 241,100 | 5,210 |
| 2023-03-17 | 5,310 | 5,310 | 5,220 | 5,260 | 293,200 | 5,260 |
| 2023-03-16 | 5,230 | 5,270 | 5,190 | 5,250 | 209,100 | 5,250 |
| 2023-03-15 | 5,270 | 5,350 | 5,210 | 5,320 | 190,500 | 5,320 |
| 2023-03-14 | 5,310 | 5,320 | 5,170 | 5,200 | 208,800 | 5,200 |
| 2023-03-13 | 5,460 | 5,460 | 5,360 | 5,380 | 142,900 | 5,380 |
| 2023-03-10 | 5,510 | 5,520 | 5,470 | 5,510 | 241,600 | 5,510 |
| 2023-03-09 | 5,530 | 5,580 | 5,510 | 5,530 | 187,600 | 5,530 |
| 2023-03-08 | 5,510 | 5,540 | 5,470 | 5,530 | 178,500 | 5,530 |
| 2023-03-07 | 5,480 | 5,620 | 5,470 | 5,530 | 383,200 | 5,530 |
| 2023-03-06 | 5,410 | 5,470 | 5,400 | 5,450 | 181,700 | 5,450 |
| 2023-03-03 | 5,340 | 5,410 | 5,320 | 5,400 | 254,700 | 5,400 |
| 2023-03-02 | 5,250 | 5,310 | 5,230 | 5,310 | 130,900 | 5,310 |
| 2023-03-01 | 5,170 | 5,240 | 5,150 | 5,240 | 135,000 | 5,240 |
| 2023-02-28 | 5,200 | 5,230 | 5,180 | 5,190 | 200,500 | 5,190 |
| 2023-02-27 | 5,280 | 5,330 | 5,220 | 5,260 | 147,900 | 5,260 |
| 2023-02-24 | 5,240 | 5,290 | 5,220 | 5,270 | 143,000 | 5,270 |
| 2023-02-22 | 5,300 | 5,340 | 5,270 | 5,300 | 157,100 | 5,300 |
| 2023-02-21 | 5,280 | 5,300 | 5,240 | 5,280 | 101,300 | 5,280 |
| 2023-02-20 | 5,210 | 5,290 | 5,200 | 5,290 | 161,900 | 5,290 |
| 2023-02-17 | 5,160 | 5,220 | 5,160 | 5,180 | 172,900 | 5,180 |
| 2023-02-16 | 5,130 | 5,150 | 5,100 | 5,150 | 108,300 | 5,150 |
| 2023-02-15 | 5,110 | 5,120 | 5,070 | 5,090 | 76,200 | 5,090 |
| 2023-02-14 | 5,060 | 5,130 | 5,050 | 5,090 | 139,500 | 5,090 |
| 2023-02-13 | 5,010 | 5,030 | 4,960 | 5,020 | 73,000 | 5,020 |
| 2023-02-10 | 5,000 | 5,050 | 4,965 | 4,990 | 128,900 | 4,990 |
| 2023-02-09 | 4,990 | 5,020 | 4,970 | 5,000 | 88,700 | 5,000 |
| 2023-02-08 | 4,950 | 4,985 | 4,940 | 4,970 | 167,800 | 4,970 |
| 2023-02-07 | 4,945 | 4,975 | 4,900 | 4,900 | 131,100 | 4,900 |
| 2023-02-06 | 4,860 | 4,930 | 4,810 | 4,915 | 204,000 | 4,915 |
| 2023-02-03 | 4,855 | 4,870 | 4,815 | 4,840 | 180,300 | 4,840 |
| 2023-02-02 | 4,945 | 4,955 | 4,875 | 4,875 | 125,100 | 4,875 |
| 2023-02-01 | 5,050 | 5,050 | 4,935 | 4,935 | 145,800 | 4,935 |
| 2023-01-31 | 4,990 | 5,060 | 4,985 | 5,050 | 123,900 | 5,050 |
| 2023-01-30 | 4,930 | 5,010 | 4,920 | 5,010 | 157,100 | 5,010 |
| 2023-01-27 | 4,925 | 4,940 | 4,905 | 4,935 | 142,000 | 4,935 |
| 2023-01-26 | 4,850 | 4,915 | 4,840 | 4,905 | 113,300 | 4,905 |
| 2023-01-25 | 4,805 | 4,885 | 4,770 | 4,860 | 229,700 | 4,860 |
| 2023-01-24 | 4,815 | 4,830 | 4,790 | 4,810 | 179,600 | 4,810 |
| 2023-01-23 | 4,830 | 4,835 | 4,800 | 4,820 | 157,500 | 4,820 |
| 2023-01-20 | 4,790 | 4,820 | 4,780 | 4,810 | 118,400 | 4,810 |
| 2023-01-19 | 4,830 | 4,830 | 4,785 | 4,800 | 186,900 | 4,800 |
| 2023-01-18 | 4,785 | 4,855 | 4,785 | 4,855 | 128,300 | 4,855 |
| 2023-01-17 | 4,755 | 4,790 | 4,725 | 4,750 | 136,900 | 4,750 |
| 2023-01-16 | 4,790 | 4,815 | 4,740 | 4,755 | 240,700 | 4,755 |
| 2023-01-13 | 4,825 | 4,860 | 4,805 | 4,815 | 157,400 | 4,815 |
| 2023-01-12 | 4,975 | 4,975 | 4,870 | 4,895 | 111,600 | 4,895 |
| 2023-01-11 | 4,960 | 5,020 | 4,955 | 4,955 | 100,900 | 4,955 |
| 2023-01-10 | 5,020 | 5,020 | 4,950 | 4,965 | 122,100 | 4,965 |
| 2023-01-06 | 5,000 | 5,010 | 4,965 | 4,985 | 106,800 | 4,985 |
| 2023-01-05 | 4,980 | 5,010 | 4,935 | 5,010 | 104,300 | 5,010 |
| 2023-01-04 | 5,060 | 5,060 | 4,965 | 4,970 | 89,500 | 4,970 |
分割・併合履歴 ： [2014-02-26]1株→2株
