7327 (株)第四北越フィナンシャルグループ 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 | 3,830 | 3,850 | 3,805 | 3,835 | 81,600 | 1,917.50 |
| 2023-12-28 | 3,825 | 3,830 | 3,780 | 3,805 | 53,500 | 1,902.50 |
| 2023-12-27 | 3,740 | 3,815 | 3,740 | 3,815 | 167,900 | 1,907.50 |
| 2023-12-26 | 3,785 | 3,795 | 3,715 | 3,735 | 89,700 | 1,867.50 |
| 2023-12-25 | 3,865 | 3,885 | 3,775 | 3,785 | 62,800 | 1,892.50 |
| 2023-12-22 | 3,775 | 3,820 | 3,770 | 3,810 | 86,600 | 1,905 |
| 2023-12-21 | 3,845 | 3,855 | 3,770 | 3,775 | 120,100 | 1,887.50 |
| 2023-12-20 | 3,875 | 3,905 | 3,850 | 3,865 | 111,300 | 1,932.50 |
| 2023-12-19 | 3,975 | 3,985 | 3,910 | 3,920 | 145,600 | 1,960 |
| 2023-12-18 | 3,955 | 3,975 | 3,905 | 3,960 | 135,100 | 1,980 |
| 2023-12-15 | 4,010 | 4,045 | 3,970 | 3,990 | 156,300 | 1,995 |
| 2023-12-14 | 4,130 | 4,155 | 4,030 | 4,035 | 160,700 | 2,017.50 |
| 2023-12-13 | 4,050 | 4,145 | 4,050 | 4,135 | 122,900 | 2,067.50 |
| 2023-12-12 | 4,060 | 4,090 | 4,015 | 4,040 | 110,800 | 2,020 |
| 2023-12-11 | 4,105 | 4,145 | 4,045 | 4,075 | 209,500 | 2,037.50 |
| 2023-12-08 | 4,020 | 4,095 | 4,005 | 4,050 | 177,900 | 2,025 |
| 2023-12-07 | 3,935 | 4,035 | 3,935 | 4,025 | 132,700 | 2,012.50 |
| 2023-12-06 | 3,925 | 3,995 | 3,925 | 3,990 | 118,500 | 1,995 |
| 2023-12-05 | 3,930 | 3,990 | 3,930 | 3,940 | 128,600 | 1,970 |
| 2023-12-04 | 3,955 | 3,990 | 3,910 | 3,965 | 120,400 | 1,982.50 |
| 2023-12-01 | 3,975 | 3,990 | 3,945 | 3,960 | 126,500 | 1,980 |
| 2023-11-30 | 3,900 | 3,960 | 3,900 | 3,940 | 120,900 | 1,970 |
| 2023-11-29 | 4,005 | 4,040 | 3,905 | 3,910 | 119,500 | 1,955 |
| 2023-11-28 | 3,980 | 4,085 | 3,980 | 4,020 | 130,400 | 2,010 |
| 2023-11-27 | 3,995 | 4,040 | 3,975 | 4,015 | 112,300 | 2,007.50 |
| 2023-11-24 | 3,935 | 3,975 | 3,930 | 3,965 | 83,000 | 1,982.50 |
| 2023-11-22 | 3,875 | 3,975 | 3,875 | 3,945 | 107,100 | 1,972.50 |
| 2023-11-21 | 3,860 | 3,930 | 3,860 | 3,915 | 112,000 | 1,957.50 |
| 2023-11-20 | 3,870 | 3,965 | 3,865 | 3,890 | 145,200 | 1,945 |
| 2023-11-17 | 3,750 | 3,885 | 3,745 | 3,870 | 105,700 | 1,935 |
| 2023-11-16 | 3,810 | 3,880 | 3,785 | 3,785 | 118,700 | 1,892.50 |
| 2023-11-15 | 3,810 | 3,860 | 3,770 | 3,830 | 133,000 | 1,915 |
| 2023-11-14 | 3,875 | 3,875 | 3,770 | 3,810 | 75,100 | 1,905 |
| 2023-11-13 | 3,800 | 3,845 | 3,770 | 3,810 | 106,000 | 1,905 |
| 2023-11-10 | 3,735 | 3,845 | 3,695 | 3,840 | 123,600 | 1,920 |
| 2023-11-09 | 3,640 | 3,735 | 3,600 | 3,705 | 108,200 | 1,852.50 |
| 2023-11-08 | 3,860 | 3,860 | 3,630 | 3,670 | 197,100 | 1,835 |
| 2023-11-07 | 3,880 | 3,930 | 3,855 | 3,860 | 83,700 | 1,930 |
| 2023-11-06 | 3,970 | 3,995 | 3,900 | 3,905 | 111,700 | 1,952.50 |
| 2023-11-02 | 4,040 | 4,095 | 3,925 | 3,965 | 100,800 | 1,982.50 |
| 2023-11-01 | 3,955 | 4,040 | 3,935 | 4,025 | 143,400 | 2,012.50 |
| 2023-10-31 | 3,880 | 3,940 | 3,810 | 3,915 | 123,400 | 1,957.50 |
| 2023-10-30 | 3,820 | 3,895 | 3,800 | 3,810 | 115,400 | 1,905 |
| 2023-10-27 | 3,755 | 3,885 | 3,755 | 3,875 | 91,100 | 1,937.50 |
| 2023-10-26 | 3,785 | 3,800 | 3,715 | 3,745 | 70,000 | 1,872.50 |
| 2023-10-25 | 3,755 | 3,805 | 3,745 | 3,760 | 104,800 | 1,880 |
| 2023-10-24 | 3,795 | 3,795 | 3,680 | 3,760 | 96,300 | 1,880 |
| 2023-10-23 | 3,795 | 3,830 | 3,780 | 3,805 | 72,200 | 1,902.50 |
| 2023-10-20 | 3,825 | 3,860 | 3,775 | 3,790 | 60,400 | 1,895 |
| 2023-10-19 | 3,795 | 3,835 | 3,790 | 3,825 | 59,100 | 1,912.50 |
| 2023-10-18 | 3,825 | 3,845 | 3,785 | 3,830 | 81,500 | 1,915 |
| 2023-10-17 | 3,775 | 3,795 | 3,715 | 3,760 | 72,400 | 1,880 |
| 2023-10-16 | 3,765 | 3,790 | 3,715 | 3,735 | 63,500 | 1,867.50 |
| 2023-10-13 | 3,860 | 3,910 | 3,795 | 3,800 | 97,100 | 1,900 |
| 2023-10-12 | 3,920 | 3,935 | 3,895 | 3,910 | 54,200 | 1,955 |
| 2023-10-11 | 3,965 | 3,965 | 3,910 | 3,920 | 62,700 | 1,960 |
| 2023-10-10 | 3,875 | 3,975 | 3,855 | 3,965 | 109,800 | 1,982.50 |
| 2023-10-06 | 3,815 | 3,880 | 3,780 | 3,835 | 63,300 | 1,917.50 |
| 2023-10-05 | 3,680 | 3,820 | 3,680 | 3,800 | 91,100 | 1,900 |
| 2023-10-04 | 3,715 | 3,775 | 3,690 | 3,690 | 135,800 | 1,845 |
| 2023-10-03 | 3,885 | 3,885 | 3,790 | 3,805 | 71,500 | 1,902.50 |
| 2023-10-02 | 3,865 | 3,970 | 3,855 | 3,900 | 110,100 | 1,950 |
| 2023-09-29 | 3,900 | 3,920 | 3,760 | 3,795 | 95,700 | 1,897.50 |
| 2023-09-28 | 3,950 | 3,985 | 3,900 | 3,930 | 95,900 | 1,965 |
| 2023-09-27 | 3,930 | 4,030 | 3,890 | 4,020 | 128,800 | 2,010 |
| 2023-09-26 | 3,995 | 4,005 | 3,925 | 3,965 | 148,500 | 1,982.50 |
| 2023-09-25 | 4,090 | 4,090 | 3,960 | 3,965 | 107,900 | 1,982.50 |
| 2023-09-22 | 3,975 | 4,080 | 3,940 | 4,055 | 153,000 | 2,027.50 |
| 2023-09-21 | 4,000 | 4,060 | 3,985 | 3,995 | 102,100 | 1,997.50 |
| 2023-09-20 | 4,040 | 4,065 | 3,960 | 3,975 | 164,200 | 1,987.50 |
| 2023-09-19 | 3,995 | 4,040 | 3,995 | 4,025 | 98,000 | 2,012.50 |
| 2023-09-15 | 4,030 | 4,095 | 4,000 | 4,015 | 158,300 | 2,007.50 |
| 2023-09-14 | 4,015 | 4,030 | 3,975 | 3,990 | 85,500 | 1,995 |
| 2023-09-13 | 3,960 | 3,990 | 3,935 | 3,965 | 122,200 | 1,982.50 |
| 2023-09-12 | 3,970 | 3,995 | 3,905 | 3,960 | 94,600 | 1,980 |
| 2023-09-11 | 3,830 | 3,950 | 3,825 | 3,950 | 108,900 | 1,975 |
| 2023-09-08 | 3,795 | 3,830 | 3,770 | 3,775 | 138,000 | 1,887.50 |
| 2023-09-07 | 3,810 | 3,870 | 3,810 | 3,835 | 72,800 | 1,917.50 |
| 2023-09-06 | 3,780 | 3,845 | 3,780 | 3,830 | 69,800 | 1,915 |
| 2023-09-05 | 3,800 | 3,820 | 3,720 | 3,775 | 107,600 | 1,887.50 |
| 2023-09-04 | 3,715 | 3,775 | 3,705 | 3,765 | 72,800 | 1,882.50 |
| 2023-09-01 | 3,655 | 3,715 | 3,655 | 3,690 | 76,700 | 1,845 |
| 2023-08-31 | 3,630 | 3,690 | 3,630 | 3,655 | 66,700 | 1,827.50 |
| 2023-08-30 | 3,580 | 3,665 | 3,580 | 3,655 | 93,900 | 1,827.50 |
| 2023-08-29 | 3,605 | 3,615 | 3,545 | 3,570 | 54,400 | 1,785 |
| 2023-08-28 | 3,570 | 3,595 | 3,570 | 3,595 | 42,600 | 1,797.50 |
| 2023-08-25 | 3,565 | 3,580 | 3,525 | 3,550 | 54,200 | 1,775 |
| 2023-08-24 | 3,520 | 3,580 | 3,520 | 3,570 | 58,200 | 1,785 |
| 2023-08-23 | 3,510 | 3,525 | 3,505 | 3,525 | 38,000 | 1,762.50 |
| 2023-08-22 | 3,495 | 3,550 | 3,490 | 3,550 | 63,000 | 1,775 |
| 2023-08-21 | 3,520 | 3,520 | 3,485 | 3,485 | 38,800 | 1,742.50 |
| 2023-08-18 | 3,535 | 3,540 | 3,480 | 3,495 | 71,100 | 1,747.50 |
| 2023-08-17 | 3,475 | 3,530 | 3,450 | 3,530 | 76,200 | 1,765 |
| 2023-08-16 | 3,505 | 3,505 | 3,465 | 3,485 | 69,700 | 1,742.50 |
| 2023-08-15 | 3,555 | 3,565 | 3,525 | 3,560 | 36,700 | 1,780 |
| 2023-08-14 | 3,570 | 3,585 | 3,530 | 3,540 | 51,500 | 1,770 |
| 2023-08-10 | 3,520 | 3,545 | 3,505 | 3,535 | 57,000 | 1,767.50 |
| 2023-08-09 | 3,560 | 3,560 | 3,495 | 3,515 | 63,400 | 1,757.50 |
| 2023-08-08 | 3,565 | 3,565 | 3,535 | 3,555 | 50,200 | 1,777.50 |
| 2023-08-07 | 3,525 | 3,560 | 3,510 | 3,520 | 81,600 | 1,760 |
| 2023-08-04 | 3,470 | 3,530 | 3,460 | 3,525 | 63,300 | 1,762.50 |
| 2023-08-03 | 3,530 | 3,545 | 3,450 | 3,455 | 111,700 | 1,727.50 |
| 2023-08-02 | 3,555 | 3,565 | 3,490 | 3,495 | 103,100 | 1,747.50 |
| 2023-08-01 | 3,550 | 3,585 | 3,500 | 3,570 | 106,600 | 1,785 |
| 2023-07-31 | 3,550 | 3,570 | 3,475 | 3,550 | 158,300 | 1,775 |
| 2023-07-28 | 3,330 | 3,455 | 3,315 | 3,450 | 130,100 | 1,725 |
| 2023-07-27 | 3,285 | 3,340 | 3,270 | 3,330 | 78,200 | 1,665 |
| 2023-07-26 | 3,265 | 3,280 | 3,245 | 3,275 | 41,300 | 1,637.50 |
| 2023-07-25 | 3,295 | 3,295 | 3,260 | 3,265 | 50,900 | 1,632.50 |
| 2023-07-24 | 3,285 | 3,295 | 3,255 | 3,270 | 52,000 | 1,635 |
| 2023-07-21 | 3,335 | 3,335 | 3,265 | 3,295 | 85,200 | 1,647.50 |
| 2023-07-20 | 3,315 | 3,340 | 3,300 | 3,340 | 107,900 | 1,670 |
| 2023-07-19 | 3,305 | 3,320 | 3,255 | 3,290 | 123,400 | 1,645 |
| 2023-07-18 | 3,155 | 3,240 | 3,155 | 3,205 | 92,600 | 1,602.50 |
| 2023-07-14 | 3,180 | 3,185 | 3,135 | 3,145 | 53,600 | 1,572.50 |
| 2023-07-13 | 3,200 | 3,205 | 3,150 | 3,155 | 59,300 | 1,577.50 |
| 2023-07-12 | 3,200 | 3,215 | 3,170 | 3,200 | 47,500 | 1,600 |
| 2023-07-11 | 3,220 | 3,225 | 3,180 | 3,180 | 64,100 | 1,590 |
| 2023-07-10 | 3,220 | 3,255 | 3,205 | 3,205 | 96,000 | 1,602.50 |
| 2023-07-07 | 3,155 | 3,220 | 3,140 | 3,205 | 108,900 | 1,602.50 |
| 2023-07-06 | 3,175 | 3,200 | 3,150 | 3,160 | 75,600 | 1,580 |
| 2023-07-05 | 3,225 | 3,225 | 3,160 | 3,180 | 87,300 | 1,590 |
| 2023-07-04 | 3,160 | 3,225 | 3,150 | 3,225 | 122,200 | 1,612.50 |
| 2023-07-03 | 3,105 | 3,145 | 3,105 | 3,145 | 68,800 | 1,572.50 |
| 2023-06-30 | 3,100 | 3,110 | 3,070 | 3,105 | 101,700 | 1,552.50 |
| 2023-06-29 | 3,090 | 3,120 | 3,065 | 3,085 | 66,000 | 1,542.50 |
| 2023-06-28 | 3,050 | 3,090 | 3,035 | 3,090 | 95,200 | 1,545 |
| 2023-06-27 | 3,035 | 3,045 | 3,025 | 3,045 | 43,100 | 1,522.50 |
| 2023-06-26 | 3,060 | 3,060 | 3,020 | 3,035 | 68,400 | 1,517.50 |
| 2023-06-23 | 3,095 | 3,105 | 3,050 | 3,060 | 53,700 | 1,530 |
| 2023-06-22 | 3,075 | 3,105 | 3,070 | 3,095 | 64,600 | 1,547.50 |
| 2023-06-21 | 3,050 | 3,080 | 3,050 | 3,060 | 51,500 | 1,530 |
| 2023-06-20 | 3,085 | 3,090 | 3,050 | 3,060 | 59,200 | 1,530 |
| 2023-06-19 | 3,060 | 3,090 | 3,060 | 3,085 | 52,900 | 1,542.50 |
| 2023-06-16 | 3,050 | 3,075 | 3,045 | 3,060 | 180,200 | 1,530 |
| 2023-06-15 | 3,055 | 3,095 | 3,035 | 3,070 | 75,600 | 1,535 |
| 2023-06-14 | 3,045 | 3,075 | 3,045 | 3,060 | 86,000 | 1,530 |
| 2023-06-13 | 3,050 | 3,055 | 3,025 | 3,030 | 68,100 | 1,515 |
| 2023-06-12 | 3,100 | 3,100 | 3,035 | 3,055 | 84,200 | 1,527.50 |
| 2023-06-09 | 3,020 | 3,070 | 3,015 | 3,070 | 118,700 | 1,535 |
| 2023-06-08 | 3,040 | 3,055 | 3,010 | 3,020 | 64,800 | 1,510 |
| 2023-06-07 | 3,050 | 3,090 | 2,999 | 2,999 | 133,000 | 1,499.50 |
| 2023-06-06 | 3,000 | 3,015 | 2,965 | 3,010 | 104,300 | 1,505 |
| 2023-06-05 | 3,060 | 3,085 | 3,025 | 3,045 | 81,700 | 1,522.50 |
| 2023-06-02 | 3,000 | 3,045 | 3,000 | 3,040 | 52,700 | 1,520 |
| 2023-06-01 | 2,977 | 3,005 | 2,969 | 2,989 | 76,700 | 1,494.50 |
| 2023-05-31 | 3,050 | 3,075 | 2,990 | 2,994 | 106,800 | 1,497 |
| 2023-05-30 | 3,090 | 3,105 | 3,065 | 3,090 | 38,300 | 1,545 |
| 2023-05-29 | 3,090 | 3,105 | 3,070 | 3,105 | 35,200 | 1,552.50 |
| 2023-05-26 | 3,115 | 3,115 | 3,050 | 3,055 | 35,700 | 1,527.50 |
| 2023-05-25 | 3,115 | 3,125 | 3,090 | 3,115 | 54,800 | 1,557.50 |
| 2023-05-24 | 3,100 | 3,130 | 3,100 | 3,115 | 36,300 | 1,557.50 |
| 2023-05-23 | 3,110 | 3,145 | 3,080 | 3,105 | 66,600 | 1,552.50 |
| 2023-05-22 | 3,140 | 3,150 | 3,100 | 3,100 | 64,800 | 1,550 |
| 2023-05-19 | 3,200 | 3,200 | 3,140 | 3,145 | 65,700 | 1,572.50 |
| 2023-05-18 | 3,185 | 3,200 | 3,145 | 3,190 | 82,000 | 1,595 |
| 2023-05-17 | 3,050 | 3,135 | 3,045 | 3,130 | 66,600 | 1,565 |
| 2023-05-16 | 3,095 | 3,100 | 3,040 | 3,070 | 59,100 | 1,535 |
| 2023-05-15 | 3,070 | 3,095 | 3,035 | 3,065 | 54,300 | 1,532.50 |
| 2023-05-12 | 3,050 | 3,050 | 3,000 | 3,030 | 68,800 | 1,515 |
| 2023-05-11 | 3,000 | 3,040 | 3,000 | 3,030 | 25,100 | 1,515 |
| 2023-05-10 | 3,055 | 3,070 | 3,015 | 3,020 | 40,700 | 1,510 |
| 2023-05-09 | 3,025 | 3,045 | 2,974 | 3,030 | 71,300 | 1,515 |
| 2023-05-08 | 2,990 | 3,045 | 2,990 | 3,025 | 69,800 | 1,512.50 |
| 2023-05-02 | 3,045 | 3,045 | 2,994 | 3,020 | 52,800 | 1,510 |
| 2023-05-01 | 3,040 | 3,040 | 3,000 | 3,035 | 43,000 | 1,517.50 |
| 2023-04-28 | 3,020 | 3,055 | 2,991 | 3,015 | 84,200 | 1,507.50 |
| 2023-04-27 | 2,955 | 2,986 | 2,944 | 2,983 | 57,000 | 1,491.50 |
| 2023-04-26 | 2,994 | 2,994 | 2,948 | 2,955 | 43,600 | 1,477.50 |
| 2023-04-25 | 3,025 | 3,055 | 3,020 | 3,030 | 46,700 | 1,515 |
| 2023-04-24 | 3,060 | 3,060 | 3,005 | 3,010 | 38,200 | 1,505 |
| 2023-04-21 | 3,040 | 3,070 | 3,020 | 3,040 | 45,500 | 1,520 |
| 2023-04-20 | 3,005 | 3,085 | 3,000 | 3,055 | 72,900 | 1,527.50 |
| 2023-04-19 | 2,992 | 3,010 | 2,960 | 3,005 | 60,500 | 1,502.50 |
| 2023-04-18 | 2,952 | 3,010 | 2,945 | 2,992 | 67,700 | 1,496 |
| 2023-04-17 | 2,931 | 2,940 | 2,902 | 2,928 | 44,500 | 1,464 |
| 2023-04-14 | 2,921 | 2,930 | 2,889 | 2,915 | 63,800 | 1,457.50 |
| 2023-04-13 | 2,924 | 2,928 | 2,898 | 2,921 | 53,000 | 1,460.50 |
| 2023-04-12 | 2,937 | 2,955 | 2,924 | 2,929 | 45,600 | 1,464.50 |
| 2023-04-11 | 2,952 | 2,952 | 2,908 | 2,933 | 50,400 | 1,466.50 |
| 2023-04-10 | 2,935 | 2,947 | 2,918 | 2,932 | 33,800 | 1,466 |
| 2023-04-07 | 2,882 | 2,930 | 2,882 | 2,917 | 62,800 | 1,458.50 |
| 2023-04-06 | 2,892 | 2,914 | 2,859 | 2,862 | 64,700 | 1,431 |
| 2023-04-05 | 2,950 | 2,963 | 2,915 | 2,922 | 54,900 | 1,461 |
| 2023-04-04 | 2,970 | 2,994 | 2,935 | 2,991 | 73,800 | 1,495.50 |
| 2023-04-03 | 2,911 | 2,977 | 2,898 | 2,965 | 85,600 | 1,482.50 |
| 2023-03-31 | 2,889 | 2,910 | 2,876 | 2,890 | 80,800 | 1,445 |
| 2023-03-30 | 2,882 | 2,895 | 2,828 | 2,889 | 149,700 | 1,444.50 |
| 2023-03-29 | 2,902 | 2,948 | 2,897 | 2,935 | 133,200 | 1,467.50 |
| 2023-03-28 | 2,890 | 2,912 | 2,866 | 2,888 | 75,400 | 1,444 |
| 2023-03-27 | 2,883 | 2,883 | 2,840 | 2,853 | 75,300 | 1,426.50 |
| 2023-03-24 | 2,814 | 2,864 | 2,787 | 2,850 | 98,200 | 1,425 |
| 2023-03-23 | 2,836 | 2,860 | 2,824 | 2,854 | 61,000 | 1,427 |
| 2023-03-22 | 2,928 | 2,933 | 2,875 | 2,886 | 122,100 | 1,443 |
| 2023-03-20 | 2,845 | 2,896 | 2,823 | 2,831 | 103,200 | 1,415.50 |
| 2023-03-17 | 2,931 | 2,943 | 2,860 | 2,888 | 140,800 | 1,444 |
| 2023-03-16 | 2,830 | 2,888 | 2,801 | 2,877 | 185,000 | 1,438.50 |
| 2023-03-15 | 2,931 | 2,980 | 2,900 | 2,968 | 194,200 | 1,484 |
| 2023-03-14 | 2,924 | 2,945 | 2,823 | 2,831 | 297,400 | 1,415.50 |
| 2023-03-13 | 3,110 | 3,135 | 2,999 | 3,040 | 183,800 | 1,520 |
| 2023-03-10 | 3,240 | 3,260 | 3,160 | 3,180 | 204,600 | 1,590 |
| 2023-03-09 | 3,245 | 3,315 | 3,245 | 3,300 | 110,900 | 1,650 |
| 2023-03-08 | 3,235 | 3,245 | 3,220 | 3,240 | 83,000 | 1,620 |
| 2023-03-07 | 3,205 | 3,235 | 3,200 | 3,235 | 88,000 | 1,617.50 |
| 2023-03-06 | 3,230 | 3,230 | 3,185 | 3,195 | 95,300 | 1,597.50 |
| 2023-03-03 | 3,240 | 3,255 | 3,220 | 3,230 | 116,800 | 1,615 |
| 2023-03-02 | 3,310 | 3,315 | 3,220 | 3,245 | 89,400 | 1,622.50 |
| 2023-03-01 | 3,255 | 3,320 | 3,255 | 3,295 | 82,000 | 1,647.50 |
| 2023-02-28 | 3,295 | 3,295 | 3,240 | 3,250 | 107,400 | 1,625 |
| 2023-02-27 | 3,285 | 3,320 | 3,260 | 3,320 | 69,200 | 1,660 |
| 2023-02-24 | 3,280 | 3,315 | 3,225 | 3,250 | 107,500 | 1,625 |
| 2023-02-22 | 3,285 | 3,300 | 3,250 | 3,275 | 84,600 | 1,637.50 |
| 2023-02-21 | 3,225 | 3,315 | 3,225 | 3,300 | 89,300 | 1,650 |
| 2023-02-20 | 3,220 | 3,245 | 3,220 | 3,225 | 47,000 | 1,612.50 |
| 2023-02-17 | 3,195 | 3,240 | 3,185 | 3,205 | 62,400 | 1,602.50 |
| 2023-02-16 | 3,220 | 3,250 | 3,185 | 3,195 | 75,400 | 1,597.50 |
| 2023-02-15 | 3,185 | 3,220 | 3,170 | 3,210 | 80,500 | 1,605 |
| 2023-02-14 | 3,155 | 3,190 | 3,145 | 3,185 | 61,700 | 1,592.50 |
| 2023-02-13 | 3,125 | 3,180 | 3,120 | 3,125 | 57,900 | 1,562.50 |
| 2023-02-10 | 3,090 | 3,155 | 3,090 | 3,125 | 76,100 | 1,562.50 |
| 2023-02-09 | 3,100 | 3,110 | 3,075 | 3,090 | 60,900 | 1,545 |
| 2023-02-08 | 3,060 | 3,105 | 3,040 | 3,095 | 79,100 | 1,547.50 |
| 2023-02-07 | 3,020 | 3,070 | 3,020 | 3,060 | 90,200 | 1,530 |
| 2023-02-06 | 3,010 | 3,020 | 2,945 | 3,005 | 119,400 | 1,502.50 |
| 2023-02-03 | 2,974 | 2,995 | 2,950 | 2,992 | 131,000 | 1,496 |
| 2023-02-02 | 2,980 | 2,996 | 2,969 | 2,987 | 82,300 | 1,493.50 |
| 2023-02-01 | 3,100 | 3,135 | 2,996 | 3,010 | 112,600 | 1,505 |
| 2023-01-31 | 3,055 | 3,115 | 3,035 | 3,090 | 147,300 | 1,545 |
| 2023-01-30 | 2,989 | 3,120 | 2,985 | 3,075 | 228,600 | 1,537.50 |
| 2023-01-27 | 2,903 | 2,950 | 2,877 | 2,939 | 99,600 | 1,469.50 |
| 2023-01-26 | 2,903 | 2,906 | 2,872 | 2,880 | 70,800 | 1,440 |
| 2023-01-25 | 2,953 | 2,953 | 2,898 | 2,898 | 75,100 | 1,449 |
| 2023-01-24 | 2,905 | 2,944 | 2,891 | 2,933 | 90,600 | 1,466.50 |
| 2023-01-23 | 2,901 | 2,919 | 2,870 | 2,872 | 82,100 | 1,436 |
| 2023-01-20 | 2,860 | 2,890 | 2,838 | 2,875 | 64,900 | 1,437.50 |
| 2023-01-19 | 2,888 | 2,910 | 2,850 | 2,860 | 85,300 | 1,430 |
| 2023-01-18 | 2,864 | 2,917 | 2,797 | 2,891 | 164,600 | 1,445.50 |
| 2023-01-17 | 2,940 | 2,940 | 2,851 | 2,864 | 116,300 | 1,432 |
| 2023-01-16 | 3,020 | 3,030 | 2,924 | 2,947 | 170,000 | 1,473.50 |
| 2023-01-13 | 2,860 | 3,030 | 2,857 | 3,005 | 215,900 | 1,502.50 |
| 2023-01-12 | 2,762 | 2,868 | 2,761 | 2,849 | 102,800 | 1,424.50 |
| 2023-01-11 | 2,777 | 2,791 | 2,759 | 2,777 | 49,300 | 1,388.50 |
| 2023-01-10 | 2,828 | 2,846 | 2,777 | 2,777 | 76,900 | 1,388.50 |
| 2023-01-06 | 2,816 | 2,849 | 2,787 | 2,824 | 82,300 | 1,412 |
| 2023-01-05 | 2,880 | 2,892 | 2,832 | 2,836 | 89,800 | 1,418 |
| 2023-01-04 | 2,878 | 2,897 | 2,837 | 2,897 | 114,400 | 1,448.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
