7388 (株)FPパートナー 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 | 5,280 | 5,300 | 5,170 | 5,190 | 90,300 | 5,190 |
| 2023-12-28 | 5,280 | 5,280 | 5,100 | 5,180 | 91,700 | 5,180 |
| 2023-12-27 | 5,210 | 5,300 | 5,180 | 5,280 | 63,800 | 5,280 |
| 2023-12-26 | 5,150 | 5,220 | 5,150 | 5,210 | 48,300 | 5,210 |
| 2023-12-25 | 5,280 | 5,340 | 5,120 | 5,200 | 79,400 | 5,200 |
| 2023-12-22 | 5,270 | 5,380 | 5,230 | 5,270 | 77,500 | 5,270 |
| 2023-12-21 | 5,210 | 5,280 | 5,150 | 5,240 | 94,900 | 5,240 |
| 2023-12-20 | 5,240 | 5,360 | 5,210 | 5,310 | 140,100 | 5,310 |
| 2023-12-19 | 4,950 | 5,180 | 4,950 | 5,180 | 117,300 | 5,180 |
| 2023-12-18 | 4,910 | 4,970 | 4,885 | 4,920 | 68,000 | 4,920 |
| 2023-12-15 | 4,900 | 5,010 | 4,885 | 4,965 | 104,000 | 4,965 |
| 2023-12-14 | 5,100 | 5,110 | 4,920 | 4,970 | 151,700 | 4,970 |
| 2023-12-13 | 5,070 | 5,190 | 5,070 | 5,100 | 74,200 | 5,100 |
| 2023-12-12 | 5,140 | 5,260 | 5,050 | 5,070 | 107,600 | 5,070 |
| 2023-12-11 | 5,100 | 5,160 | 5,060 | 5,100 | 140,300 | 5,100 |
| 2023-12-08 | 5,090 | 5,140 | 5,020 | 5,100 | 124,600 | 5,100 |
| 2023-12-07 | 5,060 | 5,120 | 5,000 | 5,030 | 82,800 | 5,030 |
| 2023-12-06 | 4,905 | 5,130 | 4,905 | 5,120 | 157,500 | 5,120 |
| 2023-12-05 | 4,880 | 4,950 | 4,845 | 4,885 | 94,900 | 4,885 |
| 2023-12-04 | 4,825 | 5,010 | 4,790 | 4,950 | 143,900 | 4,950 |
| 2023-12-01 | 4,925 | 4,990 | 4,780 | 4,825 | 234,300 | 4,825 |
| 2023-11-30 | 4,970 | 5,040 | 4,855 | 5,000 | 255,600 | 5,000 |
| 2023-11-29 | 4,700 | 4,960 | 4,685 | 4,945 | 368,500 | 4,945 |
| 2023-11-28 | 4,880 | 4,880 | 4,735 | 4,785 | 546,000 | 4,785 |
| 2023-11-27 | 4,800 | 4,925 | 4,800 | 4,870 | 241,100 | 4,870 |
| 2023-11-24 | 4,850 | 4,910 | 4,710 | 4,775 | 268,400 | 4,775 |
| 2023-11-22 | 4,690 | 4,765 | 4,645 | 4,725 | 212,200 | 4,725 |
| 2023-11-21 | 4,570 | 4,710 | 4,535 | 4,705 | 269,900 | 4,705 |
| 2023-11-20 | 4,350 | 4,575 | 4,345 | 4,500 | 273,600 | 4,500 |
| 2023-11-17 | 4,215 | 4,315 | 4,190 | 4,315 | 147,200 | 4,315 |
| 2023-11-16 | 4,210 | 4,270 | 4,175 | 4,235 | 96,300 | 4,235 |
| 2023-11-15 | 4,120 | 4,215 | 4,090 | 4,195 | 163,700 | 4,195 |
| 2023-11-14 | 4,055 | 4,115 | 3,975 | 4,030 | 130,100 | 4,030 |
| 2023-11-13 | 4,210 | 4,210 | 4,050 | 4,055 | 146,500 | 4,055 |
| 2023-11-10 | 4,185 | 4,205 | 4,085 | 4,185 | 101,900 | 4,185 |
| 2023-11-09 | 4,120 | 4,225 | 4,085 | 4,220 | 102,000 | 4,220 |
| 2023-11-08 | 4,220 | 4,255 | 4,115 | 4,130 | 148,000 | 4,130 |
| 2023-11-07 | 4,240 | 4,310 | 4,180 | 4,200 | 129,800 | 4,200 |
| 2023-11-06 | 4,055 | 4,240 | 4,040 | 4,225 | 238,100 | 4,225 |
| 2023-11-02 | 4,025 | 4,045 | 3,970 | 3,985 | 157,300 | 3,985 |
| 2023-11-01 | 4,140 | 4,185 | 4,005 | 4,005 | 196,900 | 4,005 |
| 2023-10-31 | 3,940 | 4,120 | 3,865 | 4,120 | 251,800 | 4,120 |
| 2023-10-30 | 3,910 | 3,970 | 3,790 | 3,940 | 757,400 | 3,940 |
| 2023-10-27 | 3,990 | 4,045 | 3,895 | 4,005 | 324,700 | 4,005 |
| 2023-10-26 | 4,200 | 4,225 | 3,950 | 3,985 | 413,000 | 3,985 |
| 2023-10-25 | 4,435 | 4,460 | 4,285 | 4,305 | 282,000 | 4,305 |
| 2023-10-24 | 4,150 | 4,370 | 4,080 | 4,370 | 365,100 | 4,370 |
| 2023-10-23 | 4,200 | 4,245 | 4,085 | 4,090 | 332,400 | 4,090 |
| 2023-10-20 | 4,295 | 4,365 | 4,240 | 4,260 | 277,800 | 4,260 |
| 2023-10-19 | 4,195 | 4,330 | 4,190 | 4,285 | 383,700 | 4,285 |
| 2023-10-18 | 4,120 | 4,215 | 4,030 | 4,190 | 185,200 | 4,190 |
| 2023-10-17 | 4,105 | 4,265 | 4,035 | 4,050 | 275,100 | 4,050 |
| 2023-10-16 | 3,970 | 4,135 | 3,910 | 4,045 | 308,800 | 4,045 |
| 2023-10-13 | 4,190 | 4,225 | 4,040 | 4,060 | 700,100 | 4,060 |
| 2023-10-12 | 3,885 | 4,235 | 3,835 | 4,195 | 2,088,300 | 4,195 |
| 2023-10-11 | 3,650 | 3,685 | 3,540 | 3,565 | 408,600 | 3,565 |
| 2023-10-10 | 3,585 | 3,645 | 3,550 | 3,625 | 269,900 | 3,625 |
| 2023-10-06 | 3,535 | 3,565 | 3,445 | 3,520 | 167,300 | 3,520 |
| 2023-10-05 | 3,445 | 3,510 | 3,420 | 3,495 | 136,700 | 3,495 |
| 2023-10-04 | 3,500 | 3,530 | 3,360 | 3,375 | 311,500 | 3,375 |
| 2023-10-03 | 3,550 | 3,610 | 3,510 | 3,540 | 218,700 | 3,540 |
| 2023-10-02 | 3,580 | 3,615 | 3,485 | 3,505 | 313,000 | 3,505 |
| 2023-09-29 | 3,535 | 3,555 | 3,430 | 3,495 | 565,700 | 3,495 |
| 2023-09-28 | 3,420 | 3,435 | 3,320 | 3,325 | 112,700 | 3,325 |
| 2023-09-27 | 3,375 | 3,420 | 3,320 | 3,415 | 94,700 | 3,415 |
| 2023-09-26 | 3,450 | 3,455 | 3,340 | 3,375 | 135,900 | 3,375 |
| 2023-09-25 | 3,450 | 3,495 | 3,410 | 3,470 | 103,900 | 3,470 |
| 2023-09-22 | 3,250 | 3,445 | 3,195 | 3,410 | 168,500 | 3,410 |
| 2023-09-21 | 3,200 | 3,295 | 3,165 | 3,280 | 115,400 | 3,280 |
| 2023-09-20 | 3,265 | 3,270 | 3,205 | 3,205 | 95,900 | 3,205 |
| 2023-09-19 | 3,375 | 3,385 | 3,245 | 3,275 | 113,300 | 3,275 |
| 2023-09-15 | 3,440 | 3,460 | 3,315 | 3,320 | 179,100 | 3,320 |
| 2023-09-14 | 3,445 | 3,445 | 3,350 | 3,410 | 204,000 | 3,410 |
| 2023-09-13 | 3,245 | 3,440 | 3,220 | 3,410 | 305,700 | 3,410 |
| 2023-09-12 | 3,285 | 3,295 | 3,115 | 3,235 | 509,100 | 3,235 |
| 2023-09-11 | 3,415 | 3,425 | 3,205 | 3,215 | 970,700 | 3,215 |
| 2023-09-08 | 3,485 | 3,540 | 3,465 | 3,505 | 136,800 | 3,505 |
| 2023-09-07 | 3,500 | 3,550 | 3,445 | 3,535 | 167,200 | 3,535 |
| 2023-09-06 | 3,640 | 3,640 | 3,530 | 3,540 | 98,600 | 3,540 |
| 2023-09-05 | 3,650 | 3,660 | 3,580 | 3,580 | 119,000 | 3,580 |
| 2023-09-04 | 3,685 | 3,705 | 3,605 | 3,605 | 114,600 | 3,605 |
| 2023-09-01 | 3,770 | 3,790 | 3,660 | 3,680 | 121,000 | 3,680 |
| 2023-08-31 | 3,735 | 3,885 | 3,695 | 3,790 | 466,300 | 3,790 |
| 2023-08-30 | 3,720 | 3,785 | 3,650 | 3,720 | 190,500 | 3,720 |
| 2023-08-29 | 3,650 | 3,745 | 3,650 | 3,700 | 136,600 | 3,700 |
| 2023-08-28 | 3,590 | 3,700 | 3,550 | 3,630 | 94,900 | 3,630 |
| 2023-08-25 | 3,450 | 3,590 | 3,420 | 3,585 | 165,400 | 3,585 |
| 2023-08-24 | 3,710 | 3,710 | 3,490 | 3,510 | 223,300 | 3,510 |
| 2023-08-23 | 3,750 | 3,845 | 3,600 | 3,700 | 427,600 | 3,700 |
| 2023-08-22 | 3,600 | 3,620 | 3,565 | 3,590 | 65,700 | 3,590 |
| 2023-08-21 | 3,580 | 3,630 | 3,480 | 3,585 | 104,000 | 3,585 |
| 2023-08-18 | 3,660 | 3,725 | 3,535 | 3,580 | 166,400 | 3,580 |
| 2023-08-17 | 3,760 | 3,790 | 3,675 | 3,725 | 218,100 | 3,725 |
| 2023-08-16 | 3,655 | 3,760 | 3,635 | 3,645 | 156,700 | 3,645 |
| 2023-08-15 | 3,665 | 3,780 | 3,605 | 3,740 | 111,100 | 3,740 |
| 2023-08-14 | 3,680 | 3,730 | 3,600 | 3,600 | 85,900 | 3,600 |
| 2023-08-10 | 3,580 | 3,630 | 3,515 | 3,610 | 136,500 | 3,610 |
| 2023-08-09 | 3,615 | 3,650 | 3,565 | 3,595 | 137,800 | 3,595 |
| 2023-08-08 | 3,805 | 3,845 | 3,640 | 3,655 | 222,900 | 3,655 |
| 2023-08-07 | 3,945 | 3,950 | 3,760 | 3,805 | 185,700 | 3,805 |
| 2023-08-04 | 3,950 | 3,975 | 3,890 | 3,965 | 76,300 | 3,965 |
| 2023-08-03 | 3,900 | 3,990 | 3,885 | 3,910 | 95,200 | 3,910 |
| 2023-08-02 | 4,045 | 4,050 | 3,875 | 3,955 | 239,500 | 3,955 |
| 2023-08-01 | 4,070 | 4,100 | 4,010 | 4,100 | 97,000 | 4,100 |
| 2023-07-31 | 4,260 | 4,260 | 4,090 | 4,095 | 160,100 | 4,095 |
| 2023-07-28 | 4,225 | 4,325 | 4,140 | 4,210 | 208,800 | 4,210 |
| 2023-07-27 | 4,305 | 4,335 | 4,210 | 4,295 | 113,300 | 4,295 |
| 2023-07-26 | 4,260 | 4,405 | 4,255 | 4,345 | 187,500 | 4,345 |
| 2023-07-25 | 4,150 | 4,245 | 4,090 | 4,225 | 183,900 | 4,225 |
| 2023-07-24 | 4,205 | 4,325 | 4,160 | 4,190 | 211,100 | 4,190 |
| 2023-07-21 | 4,255 | 4,260 | 4,075 | 4,220 | 444,400 | 4,220 |
| 2023-07-20 | 4,395 | 4,480 | 4,255 | 4,350 | 757,700 | 4,350 |
| 2023-07-19 | 4,550 | 4,580 | 4,155 | 4,255 | 1,173,600 | 4,255 |
| 2023-07-18 | 4,510 | 4,800 | 4,450 | 4,670 | 1,560,100 | 4,670 |
| 2023-07-14 | 4,380 | 4,380 | 4,030 | 4,100 | 407,700 | 4,100 |
| 2023-07-13 | 4,270 | 4,360 | 4,225 | 4,355 | 162,800 | 4,355 |
| 2023-07-12 | 4,315 | 4,435 | 4,190 | 4,200 | 194,200 | 4,200 |
| 2023-07-11 | 4,245 | 4,250 | 4,100 | 4,200 | 156,900 | 4,200 |
| 2023-07-10 | 4,025 | 4,140 | 3,995 | 4,140 | 152,300 | 4,140 |
| 2023-07-07 | 3,940 | 4,045 | 3,860 | 3,955 | 160,200 | 3,955 |
| 2023-07-06 | 4,180 | 4,255 | 3,945 | 3,995 | 235,500 | 3,995 |
| 2023-07-05 | 4,090 | 4,330 | 3,985 | 4,295 | 204,500 | 4,295 |
| 2023-07-04 | 4,470 | 4,470 | 4,220 | 4,225 | 148,700 | 4,225 |
| 2023-07-03 | 4,465 | 4,530 | 4,375 | 4,530 | 100,500 | 4,530 |
| 2023-06-30 | 4,730 | 4,730 | 4,420 | 4,430 | 105,900 | 4,430 |
| 2023-06-29 | 4,590 | 4,600 | 4,420 | 4,520 | 57,900 | 4,520 |
| 2023-06-28 | 9,020 | 9,140 | 8,960 | 9,080 | 35,700 | 4,540 |
| 2023-06-27 | 8,790 | 9,020 | 8,600 | 8,820 | 66,300 | 4,410 |
| 2023-06-26 | 9,200 | 9,200 | 8,870 | 8,900 | 54,300 | 4,450 |
| 2023-06-23 | 9,540 | 9,660 | 9,220 | 9,350 | 56,200 | 4,675 |
| 2023-06-22 | 9,440 | 9,590 | 9,340 | 9,380 | 58,700 | 4,690 |
| 2023-06-21 | 9,280 | 9,690 | 9,280 | 9,440 | 79,700 | 4,720 |
| 2023-06-20 | 9,840 | 9,840 | 9,270 | 9,370 | 90,400 | 4,685 |
| 2023-06-19 | 9,400 | 9,910 | 9,350 | 9,630 | 153,600 | 4,815 |
| 2023-06-16 | 9,260 | 9,440 | 9,020 | 9,250 | 211,900 | 4,625 |
| 2023-06-15 | 8,700 | 9,010 | 8,550 | 8,930 | 62,300 | 4,465 |
| 2023-06-14 | 8,980 | 9,050 | 8,600 | 8,760 | 93,600 | 4,380 |
| 2023-06-13 | 9,200 | 9,320 | 8,860 | 8,950 | 124,200 | 4,475 |
| 2023-06-12 | 9,000 | 9,400 | 8,860 | 9,340 | 106,800 | 4,670 |
| 2023-06-09 | 8,820 | 8,970 | 8,660 | 8,920 | 88,000 | 4,460 |
| 2023-06-08 | 8,880 | 8,960 | 8,580 | 8,670 | 95,900 | 4,335 |
| 2023-06-07 | 9,000 | 9,030 | 8,560 | 8,790 | 130,500 | 4,395 |
| 2023-06-06 | 8,550 | 8,880 | 8,470 | 8,850 | 107,100 | 4,425 |
| 2023-06-05 | 8,400 | 8,480 | 8,180 | 8,450 | 110,000 | 4,225 |
| 2023-06-02 | 7,860 | 8,040 | 7,770 | 7,810 | 44,400 | 3,905 |
| 2023-06-01 | 7,940 | 7,960 | 7,760 | 7,880 | 33,800 | 3,940 |
| 2023-05-31 | 7,940 | 8,050 | 7,770 | 7,940 | 73,900 | 3,970 |
| 2023-05-30 | 7,790 | 8,100 | 7,780 | 8,060 | 75,200 | 4,030 |
| 2023-05-29 | 7,850 | 7,960 | 7,720 | 7,830 | 52,500 | 3,915 |
| 2023-05-26 | 7,760 | 7,840 | 7,690 | 7,750 | 54,300 | 3,875 |
| 2023-05-25 | 7,710 | 7,790 | 7,600 | 7,740 | 59,700 | 3,870 |
| 2023-05-24 | 7,620 | 7,880 | 7,560 | 7,730 | 99,000 | 3,865 |
| 2023-05-23 | 7,820 | 7,870 | 7,530 | 7,680 | 109,700 | 3,840 |
| 2023-05-22 | 7,460 | 7,930 | 7,460 | 7,780 | 155,500 | 3,890 |
| 2023-05-19 | 7,390 | 7,430 | 7,220 | 7,400 | 75,300 | 3,700 |
| 2023-05-18 | 7,200 | 7,550 | 7,080 | 7,400 | 107,900 | 3,700 |
| 2023-05-17 | 7,160 | 7,360 | 7,120 | 7,180 | 87,300 | 3,590 |
| 2023-05-16 | 6,950 | 7,120 | 6,860 | 7,070 | 49,200 | 3,535 |
| 2023-05-15 | 7,000 | 7,090 | 6,900 | 6,930 | 43,200 | 3,465 |
| 2023-05-12 | 7,050 | 7,160 | 6,970 | 6,970 | 41,900 | 3,485 |
| 2023-05-11 | 7,090 | 7,220 | 7,020 | 7,130 | 42,500 | 3,565 |
| 2023-05-10 | 7,050 | 7,220 | 6,950 | 7,000 | 52,900 | 3,500 |
| 2023-05-09 | 6,980 | 7,190 | 6,980 | 7,100 | 89,300 | 3,550 |
| 2023-05-08 | 6,720 | 6,870 | 6,670 | 6,780 | 52,700 | 3,390 |
| 2023-05-02 | 6,630 | 6,740 | 6,450 | 6,730 | 97,000 | 3,365 |
| 2023-05-01 | 6,950 | 7,070 | 6,700 | 6,730 | 90,600 | 3,365 |
| 2023-04-28 | 7,200 | 7,230 | 6,840 | 6,910 | 99,800 | 3,455 |
| 2023-04-27 | 6,950 | 7,170 | 6,810 | 7,160 | 72,300 | 3,580 |
| 2023-04-26 | 6,960 | 7,060 | 6,880 | 6,950 | 68,900 | 3,475 |
| 2023-04-25 | 7,360 | 7,360 | 7,030 | 7,110 | 80,300 | 3,555 |
| 2023-04-24 | 7,140 | 7,310 | 7,060 | 7,290 | 68,500 | 3,645 |
| 2023-04-21 | 7,290 | 7,400 | 7,100 | 7,140 | 101,100 | 3,570 |
| 2023-04-20 | 6,950 | 7,490 | 6,940 | 7,360 | 274,800 | 3,680 |
| 2023-04-19 | 7,300 | 7,430 | 6,810 | 6,970 | 240,000 | 3,485 |
| 2023-04-18 | 7,260 | 7,560 | 6,970 | 7,150 | 632,900 | 3,575 |
| 2023-04-17 | 6,810 | 6,810 | 6,810 | 6,810 | 27,700 | 3,405 |
| 2023-04-14 | 6,000 | 6,000 | 5,730 | 5,810 | 148,600 | 2,905 |
| 2023-04-13 | 5,950 | 6,100 | 5,830 | 5,930 | 66,200 | 2,965 |
| 2023-04-12 | 5,810 | 5,940 | 5,780 | 5,860 | 50,200 | 2,930 |
| 2023-04-11 | 5,900 | 5,910 | 5,720 | 5,790 | 48,900 | 2,895 |
| 2023-04-10 | 5,670 | 5,930 | 5,610 | 5,870 | 70,700 | 2,935 |
| 2023-04-07 | 5,610 | 5,700 | 5,540 | 5,580 | 35,500 | 2,790 |
| 2023-04-06 | 5,500 | 5,600 | 5,420 | 5,580 | 23,300 | 2,790 |
| 2023-04-05 | 5,580 | 5,590 | 5,410 | 5,510 | 42,800 | 2,755 |
| 2023-04-04 | 5,720 | 5,800 | 5,560 | 5,650 | 51,000 | 2,825 |
| 2023-04-03 | 5,410 | 5,690 | 5,360 | 5,650 | 44,700 | 2,825 |
| 2023-03-31 | 5,490 | 5,510 | 5,280 | 5,310 | 26,800 | 2,655 |
| 2023-03-30 | 5,480 | 5,550 | 5,350 | 5,410 | 24,500 | 2,705 |
| 2023-03-29 | 5,290 | 5,450 | 5,220 | 5,450 | 23,800 | 2,725 |
| 2023-03-28 | 5,430 | 5,480 | 5,280 | 5,340 | 39,200 | 2,670 |
| 2023-03-27 | 5,670 | 5,700 | 5,450 | 5,470 | 42,100 | 2,735 |
| 2023-03-24 | 5,500 | 5,700 | 5,320 | 5,670 | 65,800 | 2,835 |
| 2023-03-23 | 5,320 | 5,440 | 5,270 | 5,440 | 38,400 | 2,720 |
| 2023-03-22 | 5,380 | 5,510 | 5,310 | 5,400 | 56,400 | 2,700 |
| 2023-03-20 | 5,300 | 5,360 | 5,120 | 5,180 | 54,300 | 2,590 |
| 2023-03-17 | 5,300 | 5,430 | 5,220 | 5,400 | 61,600 | 2,700 |
| 2023-03-16 | 4,930 | 5,150 | 4,860 | 5,120 | 52,600 | 2,560 |
| 2023-03-15 | 5,010 | 5,170 | 4,985 | 4,985 | 55,800 | 2,492.50 |
| 2023-03-14 | 4,900 | 4,985 | 4,745 | 4,800 | 62,700 | 2,400 |
| 2023-03-13 | 4,795 | 5,010 | 4,775 | 4,965 | 74,900 | 2,482.50 |
| 2023-03-10 | 5,130 | 5,130 | 4,840 | 4,865 | 105,300 | 2,432.50 |
| 2023-03-09 | 5,060 | 5,200 | 5,020 | 5,180 | 36,900 | 2,590 |
| 2023-03-08 | 5,120 | 5,240 | 5,050 | 5,060 | 31,600 | 2,530 |
| 2023-03-07 | 5,050 | 5,130 | 4,995 | 5,120 | 48,600 | 2,560 |
| 2023-03-06 | 5,220 | 5,280 | 5,100 | 5,140 | 48,700 | 2,570 |
| 2023-03-03 | 5,340 | 5,400 | 5,120 | 5,120 | 50,200 | 2,560 |
| 2023-03-02 | 5,330 | 5,420 | 5,200 | 5,340 | 37,300 | 2,670 |
| 2023-03-01 | 5,350 | 5,550 | 5,270 | 5,320 | 114,900 | 2,660 |
| 2023-02-28 | 5,050 | 5,180 | 4,990 | 5,170 | 51,600 | 2,585 |
| 2023-02-27 | 5,030 | 5,080 | 4,925 | 4,975 | 54,500 | 2,487.50 |
| 2023-02-24 | 5,130 | 5,240 | 5,010 | 5,090 | 55,200 | 2,545 |
| 2023-02-22 | 5,380 | 5,380 | 5,080 | 5,080 | 61,700 | 2,540 |
| 2023-02-21 | 5,350 | 5,550 | 5,350 | 5,390 | 43,700 | 2,695 |
| 2023-02-20 | 5,630 | 5,630 | 5,250 | 5,320 | 60,500 | 2,660 |
| 2023-02-17 | 5,720 | 5,720 | 5,510 | 5,530 | 50,700 | 2,765 |
| 2023-02-16 | 5,660 | 5,780 | 5,460 | 5,720 | 77,900 | 2,860 |
| 2023-02-15 | 5,530 | 5,650 | 5,520 | 5,560 | 32,800 | 2,780 |
| 2023-02-14 | 5,760 | 5,780 | 5,550 | 5,650 | 47,700 | 2,825 |
| 2023-02-13 | 5,830 | 6,000 | 5,600 | 5,690 | 99,100 | 2,845 |
| 2023-02-10 | 5,730 | 5,990 | 5,730 | 5,890 | 76,800 | 2,945 |
| 2023-02-09 | 5,680 | 6,000 | 5,610 | 5,790 | 124,900 | 2,895 |
| 2023-02-08 | 5,650 | 5,790 | 5,540 | 5,620 | 70,500 | 2,810 |
| 2023-02-07 | 5,260 | 5,550 | 5,200 | 5,550 | 59,500 | 2,775 |
| 2023-02-06 | 5,300 | 5,370 | 5,160 | 5,320 | 84,000 | 2,660 |
| 2023-02-03 | 5,450 | 5,450 | 5,220 | 5,280 | 55,500 | 2,640 |
| 2023-02-02 | 5,530 | 5,670 | 5,350 | 5,450 | 79,300 | 2,725 |
| 2023-02-01 | 5,540 | 5,680 | 5,400 | 5,570 | 104,600 | 2,785 |
| 2023-01-31 | 5,700 | 5,860 | 5,450 | 5,540 | 136,000 | 2,770 |
| 2023-01-30 | 5,530 | 5,930 | 5,490 | 5,770 | 168,300 | 2,885 |
| 2023-01-27 | 5,330 | 5,690 | 5,240 | 5,540 | 156,400 | 2,770 |
| 2023-01-26 | 5,280 | 5,590 | 5,260 | 5,430 | 179,300 | 2,715 |
| 2023-01-25 | 5,010 | 5,200 | 4,855 | 5,190 | 171,800 | 2,595 |
| 2023-01-24 | 4,950 | 5,080 | 4,800 | 5,080 | 144,700 | 2,540 |
| 2023-01-23 | 5,040 | 5,230 | 4,950 | 5,020 | 212,900 | 2,510 |
| 2023-01-20 | 4,925 | 5,140 | 4,855 | 5,020 | 183,500 | 2,510 |
| 2023-01-19 | 4,755 | 4,985 | 4,715 | 4,970 | 119,500 | 2,485 |
| 2023-01-18 | 4,665 | 4,900 | 4,585 | 4,895 | 173,300 | 2,447.50 |
| 2023-01-17 | 4,825 | 4,950 | 4,625 | 4,805 | 364,200 | 2,402.50 |
| 2023-01-16 | 4,395 | 4,750 | 4,315 | 4,615 | 648,200 | 2,307.50 |
| 2023-01-13 | 3,990 | 4,135 | 3,910 | 4,115 | 148,000 | 2,057.50 |
| 2023-01-12 | 3,955 | 4,035 | 3,815 | 3,920 | 65,400 | 1,960 |
| 2023-01-11 | 3,995 | 4,050 | 3,890 | 3,925 | 47,800 | 1,962.50 |
| 2023-01-10 | 3,920 | 4,005 | 3,845 | 3,945 | 74,800 | 1,972.50 |
| 2023-01-06 | 3,810 | 3,900 | 3,750 | 3,850 | 54,500 | 1,925 |
| 2023-01-05 | 4,245 | 4,245 | 3,810 | 3,880 | 112,000 | 1,940 |
| 2023-01-04 | 4,135 | 4,195 | 4,090 | 4,175 | 47,200 | 2,087.50 |
分割・併合履歴 ： [2023-06-29]1株→2株
