7564 (株)ワークマン 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 | 4,215 | 4,225 | 4,140 | 4,160 | 305,300 | 4,160 |
| 2023-12-28 | 4,210 | 4,235 | 4,165 | 4,230 | 133,200 | 4,230 |
| 2023-12-27 | 4,145 | 4,220 | 4,145 | 4,210 | 214,400 | 4,210 |
| 2023-12-26 | 4,200 | 4,205 | 4,155 | 4,165 | 262,700 | 4,165 |
| 2023-12-25 | 4,300 | 4,310 | 4,240 | 4,245 | 159,500 | 4,245 |
| 2023-12-22 | 4,300 | 4,345 | 4,240 | 4,305 | 251,800 | 4,305 |
| 2023-12-21 | 4,270 | 4,320 | 4,205 | 4,275 | 301,400 | 4,275 |
| 2023-12-20 | 4,390 | 4,410 | 4,305 | 4,310 | 199,700 | 4,310 |
| 2023-12-19 | 4,400 | 4,405 | 4,305 | 4,350 | 234,400 | 4,350 |
| 2023-12-18 | 4,420 | 4,455 | 4,355 | 4,455 | 216,800 | 4,455 |
| 2023-12-15 | 4,610 | 4,615 | 4,440 | 4,485 | 411,200 | 4,485 |
| 2023-12-14 | 4,400 | 4,550 | 4,355 | 4,550 | 747,800 | 4,550 |
| 2023-12-13 | 4,245 | 4,290 | 4,210 | 4,225 | 161,600 | 4,225 |
| 2023-12-12 | 4,420 | 4,425 | 4,250 | 4,265 | 326,600 | 4,265 |
| 2023-12-11 | 4,315 | 4,420 | 4,280 | 4,400 | 262,700 | 4,400 |
| 2023-12-08 | 4,395 | 4,465 | 4,355 | 4,365 | 498,900 | 4,365 |
| 2023-12-07 | 4,305 | 4,360 | 4,225 | 4,225 | 256,400 | 4,225 |
| 2023-12-06 | 4,320 | 4,395 | 4,295 | 4,295 | 358,000 | 4,295 |
| 2023-12-05 | 4,475 | 4,520 | 4,315 | 4,335 | 726,100 | 4,335 |
| 2023-12-04 | 4,740 | 4,765 | 4,590 | 4,590 | 1,074,600 | 4,590 |
| 2023-12-01 | 4,600 | 4,715 | 4,570 | 4,635 | 556,900 | 4,635 |
| 2023-11-30 | 4,610 | 4,700 | 4,525 | 4,620 | 671,600 | 4,620 |
| 2023-11-29 | 4,420 | 4,615 | 4,390 | 4,570 | 838,400 | 4,570 |
| 2023-11-28 | 4,345 | 4,370 | 4,295 | 4,370 | 226,700 | 4,370 |
| 2023-11-27 | 4,290 | 4,390 | 4,275 | 4,350 | 310,900 | 4,350 |
| 2023-11-24 | 4,290 | 4,335 | 4,240 | 4,245 | 211,500 | 4,245 |
| 2023-11-22 | 4,270 | 4,320 | 4,215 | 4,320 | 320,500 | 4,320 |
| 2023-11-21 | 4,100 | 4,340 | 4,075 | 4,335 | 598,600 | 4,335 |
| 2023-11-20 | 4,065 | 4,095 | 4,030 | 4,080 | 231,900 | 4,080 |
| 2023-11-17 | 4,025 | 4,070 | 4,015 | 4,045 | 225,100 | 4,045 |
| 2023-11-16 | 4,200 | 4,200 | 4,030 | 4,070 | 460,400 | 4,070 |
| 2023-11-15 | 4,210 | 4,250 | 4,170 | 4,245 | 264,400 | 4,245 |
| 2023-11-14 | 4,085 | 4,170 | 4,075 | 4,155 | 259,800 | 4,155 |
| 2023-11-13 | 4,070 | 4,170 | 4,010 | 4,160 | 254,200 | 4,160 |
| 2023-11-10 | 4,055 | 4,095 | 3,990 | 4,070 | 307,600 | 4,070 |
| 2023-11-09 | 4,315 | 4,350 | 4,125 | 4,125 | 307,800 | 4,125 |
| 2023-11-08 | 4,160 | 4,255 | 4,120 | 4,245 | 329,300 | 4,245 |
| 2023-11-07 | 4,175 | 4,245 | 4,010 | 4,150 | 777,800 | 4,150 |
| 2023-11-06 | 4,010 | 4,190 | 4,000 | 4,105 | 674,500 | 4,105 |
| 2023-11-02 | 3,940 | 3,960 | 3,860 | 3,940 | 600,300 | 3,940 |
| 2023-11-01 | 3,950 | 3,965 | 3,900 | 3,960 | 243,200 | 3,960 |
| 2023-10-31 | 3,820 | 3,915 | 3,780 | 3,890 | 340,900 | 3,890 |
| 2023-10-30 | 3,900 | 3,910 | 3,820 | 3,850 | 291,300 | 3,850 |
| 2023-10-27 | 3,970 | 3,990 | 3,885 | 3,945 | 173,300 | 3,945 |
| 2023-10-26 | 3,925 | 3,945 | 3,885 | 3,920 | 176,600 | 3,920 |
| 2023-10-25 | 4,020 | 4,025 | 3,955 | 3,985 | 198,000 | 3,985 |
| 2023-10-24 | 3,995 | 4,015 | 3,860 | 3,975 | 389,600 | 3,975 |
| 2023-10-23 | 4,085 | 4,095 | 3,990 | 4,000 | 359,300 | 4,000 |
| 2023-10-20 | 4,165 | 4,190 | 4,100 | 4,110 | 206,300 | 4,110 |
| 2023-10-19 | 4,195 | 4,220 | 4,140 | 4,200 | 193,100 | 4,200 |
| 2023-10-18 | 4,115 | 4,255 | 4,110 | 4,245 | 341,500 | 4,245 |
| 2023-10-17 | 4,370 | 4,375 | 4,130 | 4,130 | 565,300 | 4,130 |
| 2023-10-16 | 4,350 | 4,370 | 4,320 | 4,345 | 151,700 | 4,345 |
| 2023-10-13 | 4,350 | 4,365 | 4,340 | 4,365 | 108,900 | 4,365 |
| 2023-10-12 | 4,340 | 4,385 | 4,325 | 4,365 | 129,700 | 4,365 |
| 2023-10-11 | 4,365 | 4,395 | 4,310 | 4,345 | 159,500 | 4,345 |
| 2023-10-10 | 4,340 | 4,375 | 4,330 | 4,340 | 159,800 | 4,340 |
| 2023-10-06 | 4,350 | 4,365 | 4,310 | 4,340 | 159,800 | 4,340 |
| 2023-10-05 | 4,310 | 4,395 | 4,300 | 4,350 | 253,900 | 4,350 |
| 2023-10-04 | 4,280 | 4,325 | 4,270 | 4,270 | 311,200 | 4,270 |
| 2023-10-03 | 4,325 | 4,375 | 4,245 | 4,345 | 679,700 | 4,345 |
| 2023-10-02 | 4,560 | 4,580 | 4,480 | 4,480 | 315,400 | 4,480 |
| 2023-09-29 | 4,630 | 4,660 | 4,535 | 4,545 | 333,000 | 4,545 |
| 2023-09-28 | 4,645 | 4,660 | 4,595 | 4,620 | 275,100 | 4,620 |
| 2023-09-27 | 4,735 | 4,740 | 4,635 | 4,670 | 343,400 | 4,670 |
| 2023-09-26 | 4,805 | 4,820 | 4,760 | 4,760 | 105,800 | 4,760 |
| 2023-09-25 | 4,790 | 4,800 | 4,735 | 4,795 | 169,300 | 4,795 |
| 2023-09-22 | 4,730 | 4,835 | 4,725 | 4,805 | 192,000 | 4,805 |
| 2023-09-21 | 4,845 | 4,855 | 4,720 | 4,740 | 349,100 | 4,740 |
| 2023-09-20 | 4,840 | 4,890 | 4,835 | 4,845 | 119,600 | 4,845 |
| 2023-09-19 | 4,920 | 4,930 | 4,820 | 4,835 | 334,900 | 4,835 |
| 2023-09-15 | 4,950 | 4,960 | 4,920 | 4,935 | 193,500 | 4,935 |
| 2023-09-14 | 4,950 | 4,985 | 4,935 | 4,945 | 173,900 | 4,945 |
| 2023-09-13 | 5,000 | 5,030 | 4,965 | 4,970 | 163,000 | 4,970 |
| 2023-09-12 | 4,950 | 5,040 | 4,950 | 5,010 | 166,700 | 5,010 |
| 2023-09-11 | 5,030 | 5,030 | 4,880 | 4,925 | 557,000 | 4,925 |
| 2023-09-08 | 5,100 | 5,160 | 5,070 | 5,070 | 135,000 | 5,070 |
| 2023-09-07 | 5,150 | 5,170 | 5,120 | 5,140 | 123,100 | 5,140 |
| 2023-09-06 | 5,230 | 5,230 | 5,170 | 5,180 | 135,500 | 5,180 |
| 2023-09-05 | 5,160 | 5,250 | 5,160 | 5,250 | 203,000 | 5,250 |
| 2023-09-04 | 5,220 | 5,230 | 5,120 | 5,160 | 262,300 | 5,160 |
| 2023-09-01 | 5,270 | 5,270 | 5,190 | 5,260 | 187,900 | 5,260 |
| 2023-08-31 | 5,250 | 5,320 | 5,220 | 5,260 | 334,900 | 5,260 |
| 2023-08-30 | 5,210 | 5,270 | 5,170 | 5,230 | 289,000 | 5,230 |
| 2023-08-29 | 5,060 | 5,140 | 5,060 | 5,140 | 185,400 | 5,140 |
| 2023-08-28 | 5,100 | 5,100 | 5,010 | 5,050 | 123,200 | 5,050 |
| 2023-08-25 | 5,020 | 5,120 | 5,020 | 5,090 | 157,700 | 5,090 |
| 2023-08-24 | 5,050 | 5,080 | 5,030 | 5,050 | 98,600 | 5,050 |
| 2023-08-23 | 5,050 | 5,100 | 5,040 | 5,040 | 113,400 | 5,040 |
| 2023-08-22 | 5,130 | 5,130 | 5,040 | 5,070 | 112,100 | 5,070 |
| 2023-08-21 | 5,050 | 5,110 | 5,040 | 5,110 | 91,000 | 5,110 |
| 2023-08-18 | 4,980 | 5,120 | 4,980 | 5,080 | 223,400 | 5,080 |
| 2023-08-17 | 5,000 | 5,030 | 4,950 | 5,000 | 217,500 | 5,000 |
| 2023-08-16 | 5,030 | 5,040 | 5,000 | 5,020 | 143,200 | 5,020 |
| 2023-08-15 | 5,040 | 5,050 | 5,010 | 5,050 | 142,800 | 5,050 |
| 2023-08-14 | 5,050 | 5,080 | 4,995 | 5,040 | 181,400 | 5,040 |
| 2023-08-10 | 5,060 | 5,100 | 5,030 | 5,080 | 196,900 | 5,080 |
| 2023-08-09 | 5,210 | 5,240 | 5,050 | 5,080 | 229,500 | 5,080 |
| 2023-08-08 | 5,310 | 5,310 | 5,090 | 5,190 | 688,000 | 5,190 |
| 2023-08-07 | 5,190 | 5,320 | 5,180 | 5,320 | 538,700 | 5,320 |
| 2023-08-04 | 5,060 | 5,160 | 5,060 | 5,130 | 135,500 | 5,130 |
| 2023-08-03 | 5,110 | 5,170 | 5,060 | 5,090 | 168,300 | 5,090 |
| 2023-08-02 | 5,280 | 5,360 | 5,070 | 5,110 | 592,800 | 5,110 |
| 2023-08-01 | 5,180 | 5,280 | 5,170 | 5,280 | 370,500 | 5,280 |
| 2023-07-31 | 5,140 | 5,190 | 5,090 | 5,190 | 352,600 | 5,190 |
| 2023-07-28 | 5,000 | 5,170 | 4,985 | 5,160 | 386,000 | 5,160 |
| 2023-07-27 | 4,960 | 5,030 | 4,945 | 5,030 | 208,600 | 5,030 |
| 2023-07-26 | 4,960 | 4,970 | 4,920 | 4,960 | 83,600 | 4,960 |
| 2023-07-25 | 4,965 | 4,990 | 4,940 | 4,945 | 144,300 | 4,945 |
| 2023-07-24 | 4,930 | 4,970 | 4,930 | 4,965 | 96,700 | 4,965 |
| 2023-07-21 | 4,905 | 4,940 | 4,885 | 4,930 | 116,000 | 4,930 |
| 2023-07-20 | 4,935 | 4,950 | 4,905 | 4,920 | 134,700 | 4,920 |
| 2023-07-19 | 4,980 | 4,995 | 4,940 | 4,955 | 125,700 | 4,955 |
| 2023-07-18 | 4,960 | 4,975 | 4,930 | 4,970 | 134,500 | 4,970 |
| 2023-07-14 | 4,900 | 4,960 | 4,900 | 4,930 | 209,400 | 4,930 |
| 2023-07-13 | 4,925 | 4,940 | 4,855 | 4,900 | 166,200 | 4,900 |
| 2023-07-12 | 4,865 | 4,940 | 4,840 | 4,890 | 212,900 | 4,890 |
| 2023-07-11 | 4,850 | 4,895 | 4,825 | 4,855 | 202,600 | 4,855 |
| 2023-07-10 | 4,820 | 4,875 | 4,800 | 4,825 | 194,500 | 4,825 |
| 2023-07-07 | 4,755 | 4,840 | 4,730 | 4,815 | 268,100 | 4,815 |
| 2023-07-06 | 4,910 | 4,935 | 4,835 | 4,840 | 379,000 | 4,840 |
| 2023-07-05 | 4,930 | 5,020 | 4,915 | 4,940 | 313,000 | 4,940 |
| 2023-07-04 | 5,020 | 5,060 | 4,930 | 4,950 | 948,900 | 4,950 |
| 2023-07-03 | 5,210 | 5,230 | 5,090 | 5,120 | 364,100 | 5,120 |
| 2023-06-30 | 5,160 | 5,230 | 5,140 | 5,200 | 352,700 | 5,200 |
| 2023-06-29 | 5,180 | 5,180 | 5,130 | 5,150 | 146,400 | 5,150 |
| 2023-06-28 | 5,130 | 5,190 | 5,100 | 5,160 | 323,300 | 5,160 |
| 2023-06-27 | 5,070 | 5,120 | 5,040 | 5,100 | 162,500 | 5,100 |
| 2023-06-26 | 5,040 | 5,100 | 5,030 | 5,100 | 152,900 | 5,100 |
| 2023-06-23 | 5,140 | 5,160 | 5,020 | 5,030 | 208,200 | 5,030 |
| 2023-06-22 | 5,110 | 5,160 | 5,080 | 5,110 | 278,500 | 5,110 |
| 2023-06-21 | 5,020 | 5,110 | 5,010 | 5,100 | 180,500 | 5,100 |
| 2023-06-20 | 5,040 | 5,060 | 5,010 | 5,050 | 92,200 | 5,050 |
| 2023-06-19 | 5,100 | 5,100 | 5,030 | 5,050 | 202,900 | 5,050 |
| 2023-06-16 | 5,010 | 5,080 | 5,010 | 5,080 | 237,900 | 5,080 |
| 2023-06-15 | 5,070 | 5,100 | 5,010 | 5,010 | 305,000 | 5,010 |
| 2023-06-14 | 5,090 | 5,100 | 5,040 | 5,100 | 225,400 | 5,100 |
| 2023-06-13 | 5,150 | 5,150 | 5,090 | 5,110 | 174,500 | 5,110 |
| 2023-06-12 | 5,080 | 5,150 | 5,060 | 5,140 | 130,300 | 5,140 |
| 2023-06-09 | 5,070 | 5,090 | 5,060 | 5,090 | 144,800 | 5,090 |
| 2023-06-08 | 5,170 | 5,180 | 5,050 | 5,060 | 189,200 | 5,060 |
| 2023-06-07 | 5,100 | 5,180 | 5,090 | 5,150 | 250,000 | 5,150 |
| 2023-06-06 | 5,110 | 5,150 | 5,060 | 5,070 | 425,200 | 5,070 |
| 2023-06-05 | 5,260 | 5,270 | 5,160 | 5,160 | 321,000 | 5,160 |
| 2023-06-02 | 5,230 | 5,250 | 5,120 | 5,160 | 642,900 | 5,160 |
| 2023-06-01 | 5,380 | 5,470 | 5,290 | 5,430 | 314,500 | 5,430 |
| 2023-05-31 | 5,290 | 5,390 | 5,250 | 5,380 | 234,300 | 5,380 |
| 2023-05-30 | 5,170 | 5,280 | 5,170 | 5,250 | 169,100 | 5,250 |
| 2023-05-29 | 5,200 | 5,240 | 5,150 | 5,170 | 130,900 | 5,170 |
| 2023-05-26 | 5,210 | 5,230 | 5,140 | 5,160 | 288,200 | 5,160 |
| 2023-05-25 | 5,310 | 5,330 | 5,250 | 5,250 | 151,200 | 5,250 |
| 2023-05-24 | 5,420 | 5,430 | 5,330 | 5,340 | 176,900 | 5,340 |
| 2023-05-23 | 5,500 | 5,500 | 5,420 | 5,440 | 122,200 | 5,440 |
| 2023-05-22 | 5,420 | 5,500 | 5,410 | 5,470 | 110,300 | 5,470 |
| 2023-05-19 | 5,500 | 5,510 | 5,440 | 5,440 | 104,400 | 5,440 |
| 2023-05-18 | 5,550 | 5,550 | 5,460 | 5,460 | 157,700 | 5,460 |
| 2023-05-17 | 5,560 | 5,580 | 5,510 | 5,530 | 133,600 | 5,530 |
| 2023-05-16 | 5,570 | 5,600 | 5,550 | 5,580 | 87,200 | 5,580 |
| 2023-05-15 | 5,590 | 5,610 | 5,550 | 5,600 | 102,900 | 5,600 |
| 2023-05-12 | 5,650 | 5,650 | 5,570 | 5,590 | 142,600 | 5,590 |
| 2023-05-11 | 5,480 | 5,660 | 5,460 | 5,600 | 384,700 | 5,600 |
| 2023-05-10 | 5,450 | 5,590 | 5,390 | 5,420 | 351,000 | 5,420 |
| 2023-05-09 | 5,550 | 5,620 | 5,450 | 5,450 | 563,000 | 5,450 |
| 2023-05-08 | 5,620 | 5,720 | 5,590 | 5,720 | 472,100 | 5,720 |
| 2023-05-02 | 5,400 | 5,570 | 5,390 | 5,540 | 295,400 | 5,540 |
| 2023-05-01 | 5,630 | 5,660 | 5,500 | 5,540 | 186,300 | 5,540 |
| 2023-04-28 | 5,630 | 5,670 | 5,520 | 5,540 | 157,600 | 5,540 |
| 2023-04-27 | 5,550 | 5,600 | 5,530 | 5,570 | 91,800 | 5,570 |
| 2023-04-26 | 5,660 | 5,690 | 5,520 | 5,550 | 224,600 | 5,550 |
| 2023-04-25 | 5,770 | 5,780 | 5,680 | 5,710 | 112,300 | 5,710 |
| 2023-04-24 | 5,750 | 5,770 | 5,720 | 5,760 | 86,900 | 5,760 |
| 2023-04-21 | 5,660 | 5,750 | 5,650 | 5,720 | 154,500 | 5,720 |
| 2023-04-20 | 5,580 | 5,700 | 5,570 | 5,670 | 105,200 | 5,670 |
| 2023-04-19 | 5,700 | 5,710 | 5,620 | 5,640 | 115,900 | 5,640 |
| 2023-04-18 | 5,640 | 5,740 | 5,640 | 5,700 | 114,200 | 5,700 |
| 2023-04-17 | 5,810 | 5,820 | 5,640 | 5,680 | 156,100 | 5,680 |
| 2023-04-14 | 5,740 | 5,780 | 5,690 | 5,730 | 151,300 | 5,730 |
| 2023-04-13 | 5,630 | 5,720 | 5,620 | 5,700 | 117,800 | 5,700 |
| 2023-04-12 | 5,600 | 5,670 | 5,600 | 5,630 | 124,500 | 5,630 |
| 2023-04-11 | 5,600 | 5,640 | 5,560 | 5,570 | 123,100 | 5,570 |
| 2023-04-10 | 5,520 | 5,600 | 5,500 | 5,580 | 90,200 | 5,580 |
| 2023-04-07 | 5,490 | 5,570 | 5,470 | 5,510 | 81,200 | 5,510 |
| 2023-04-06 | 5,510 | 5,570 | 5,450 | 5,500 | 138,900 | 5,500 |
| 2023-04-05 | 5,640 | 5,660 | 5,510 | 5,540 | 137,000 | 5,540 |
| 2023-04-04 | 5,610 | 5,670 | 5,570 | 5,650 | 193,000 | 5,650 |
| 2023-04-03 | 5,640 | 5,650 | 5,530 | 5,570 | 208,700 | 5,570 |
| 2023-03-31 | 5,510 | 5,620 | 5,460 | 5,600 | 248,100 | 5,600 |
| 2023-03-30 | 5,460 | 5,490 | 5,430 | 5,460 | 143,100 | 5,460 |
| 2023-03-29 | 5,450 | 5,500 | 5,390 | 5,500 | 114,200 | 5,500 |
| 2023-03-28 | 5,400 | 5,470 | 5,380 | 5,440 | 126,200 | 5,440 |
| 2023-03-27 | 5,650 | 5,680 | 5,440 | 5,440 | 296,000 | 5,440 |
| 2023-03-24 | 5,740 | 5,750 | 5,630 | 5,690 | 238,000 | 5,690 |
| 2023-03-23 | 5,540 | 5,680 | 5,430 | 5,680 | 289,200 | 5,680 |
| 2023-03-22 | 5,290 | 5,540 | 5,280 | 5,540 | 296,500 | 5,540 |
| 2023-03-20 | 5,290 | 5,300 | 5,200 | 5,260 | 171,800 | 5,260 |
| 2023-03-17 | 5,220 | 5,250 | 5,150 | 5,220 | 1,725,900 | 5,220 |
| 2023-03-16 | 5,220 | 5,250 | 5,160 | 5,210 | 223,900 | 5,210 |
| 2023-03-15 | 5,370 | 5,370 | 5,220 | 5,250 | 234,000 | 5,250 |
| 2023-03-14 | 5,420 | 5,480 | 5,340 | 5,370 | 415,400 | 5,370 |
| 2023-03-13 | 5,240 | 5,380 | 5,240 | 5,360 | 205,600 | 5,360 |
| 2023-03-10 | 5,380 | 5,410 | 5,250 | 5,270 | 261,400 | 5,270 |
| 2023-03-09 | 5,480 | 5,500 | 5,360 | 5,400 | 269,300 | 5,400 |
| 2023-03-08 | 5,470 | 5,490 | 5,410 | 5,440 | 224,500 | 5,440 |
| 2023-03-07 | 5,450 | 5,540 | 5,450 | 5,510 | 198,800 | 5,510 |
| 2023-03-06 | 5,490 | 5,560 | 5,490 | 5,500 | 228,400 | 5,500 |
| 2023-03-03 | 5,410 | 5,490 | 5,360 | 5,440 | 585,300 | 5,440 |
| 2023-03-02 | 5,630 | 5,740 | 5,470 | 5,510 | 781,200 | 5,510 |
| 2023-03-01 | 5,830 | 5,900 | 5,780 | 5,820 | 398,400 | 5,820 |
| 2023-02-28 | 5,750 | 5,800 | 5,690 | 5,750 | 235,900 | 5,750 |
| 2023-02-27 | 5,690 | 5,790 | 5,680 | 5,780 | 287,000 | 5,780 |
| 2023-02-24 | 5,790 | 5,800 | 5,650 | 5,700 | 346,600 | 5,700 |
| 2023-02-22 | 5,590 | 5,630 | 5,560 | 5,610 | 177,600 | 5,610 |
| 2023-02-21 | 5,630 | 5,640 | 5,570 | 5,600 | 209,200 | 5,600 |
| 2023-02-20 | 5,650 | 5,730 | 5,620 | 5,630 | 603,200 | 5,630 |
| 2023-02-17 | 5,410 | 5,500 | 5,400 | 5,490 | 219,900 | 5,490 |
| 2023-02-16 | 5,400 | 5,450 | 5,350 | 5,440 | 233,100 | 5,440 |
| 2023-02-15 | 5,320 | 5,410 | 5,260 | 5,400 | 148,800 | 5,400 |
| 2023-02-14 | 5,370 | 5,370 | 5,280 | 5,320 | 107,500 | 5,320 |
| 2023-02-13 | 5,300 | 5,340 | 5,270 | 5,320 | 115,300 | 5,320 |
| 2023-02-10 | 5,370 | 5,380 | 5,320 | 5,360 | 122,400 | 5,360 |
| 2023-02-09 | 5,340 | 5,430 | 5,300 | 5,370 | 297,600 | 5,370 |
| 2023-02-08 | 5,120 | 5,300 | 5,100 | 5,280 | 350,000 | 5,280 |
| 2023-02-07 | 5,350 | 5,470 | 5,140 | 5,140 | 717,900 | 5,140 |
| 2023-02-06 | 5,150 | 5,260 | 5,120 | 5,250 | 319,000 | 5,250 |
| 2023-02-03 | 5,250 | 5,310 | 5,120 | 5,150 | 240,300 | 5,150 |
| 2023-02-02 | 5,120 | 5,240 | 5,100 | 5,220 | 406,800 | 5,220 |
| 2023-02-01 | 5,330 | 5,360 | 5,210 | 5,220 | 281,000 | 5,220 |
| 2023-01-31 | 5,210 | 5,310 | 5,190 | 5,270 | 267,200 | 5,270 |
| 2023-01-30 | 5,290 | 5,320 | 5,230 | 5,260 | 172,700 | 5,260 |
| 2023-01-27 | 5,240 | 5,280 | 5,200 | 5,250 | 128,600 | 5,250 |
| 2023-01-26 | 5,310 | 5,330 | 5,230 | 5,260 | 156,300 | 5,260 |
| 2023-01-25 | 5,190 | 5,300 | 5,190 | 5,270 | 194,700 | 5,270 |
| 2023-01-24 | 5,330 | 5,350 | 5,160 | 5,230 | 461,400 | 5,230 |
| 2023-01-23 | 5,450 | 5,480 | 5,310 | 5,310 | 247,700 | 5,310 |
| 2023-01-20 | 5,420 | 5,450 | 5,350 | 5,360 | 178,400 | 5,360 |
| 2023-01-19 | 5,280 | 5,440 | 5,260 | 5,410 | 210,800 | 5,410 |
| 2023-01-18 | 5,320 | 5,400 | 5,190 | 5,290 | 380,400 | 5,290 |
| 2023-01-17 | 5,290 | 5,330 | 5,260 | 5,320 | 156,700 | 5,320 |
| 2023-01-16 | 5,310 | 5,340 | 5,240 | 5,270 | 250,200 | 5,270 |
| 2023-01-13 | 5,410 | 5,520 | 5,260 | 5,260 | 362,100 | 5,260 |
| 2023-01-12 | 5,510 | 5,580 | 5,430 | 5,430 | 313,600 | 5,430 |
| 2023-01-11 | 5,600 | 5,620 | 5,410 | 5,470 | 564,400 | 5,470 |
| 2023-01-10 | 5,690 | 5,730 | 5,650 | 5,700 | 357,200 | 5,700 |
| 2023-01-06 | 5,490 | 5,670 | 5,490 | 5,600 | 460,300 | 5,600 |
| 2023-01-05 | 5,630 | 5,760 | 5,540 | 5,630 | 869,200 | 5,630 |
| 2023-01-04 | 5,490 | 5,570 | 5,410 | 5,530 | 628,400 | 5,530 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株