7630 (株)壱番屋 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 | 5,290 | 5,310 | 5,250 | 5,280 | 40,800 | 1,056 |
| 2023-12-28 | 5,260 | 5,280 | 5,240 | 5,280 | 21,700 | 1,056 |
| 2023-12-27 | 5,270 | 5,330 | 5,230 | 5,270 | 51,100 | 1,054 |
| 2023-12-26 | 5,320 | 5,320 | 5,130 | 5,230 | 128,800 | 1,046 |
| 2023-12-25 | 5,200 | 5,310 | 5,160 | 5,290 | 75,000 | 1,058 |
| 2023-12-22 | 5,150 | 5,190 | 5,140 | 5,160 | 32,800 | 1,032 |
| 2023-12-21 | 5,150 | 5,160 | 5,130 | 5,130 | 30,400 | 1,026 |
| 2023-12-20 | 5,160 | 5,200 | 5,150 | 5,170 | 29,500 | 1,034 |
| 2023-12-19 | 5,180 | 5,210 | 5,140 | 5,160 | 29,300 | 1,032 |
| 2023-12-18 | 5,120 | 5,190 | 5,110 | 5,180 | 22,500 | 1,036 |
| 2023-12-15 | 5,200 | 5,200 | 5,120 | 5,160 | 37,700 | 1,032 |
| 2023-12-14 | 5,240 | 5,260 | 5,190 | 5,200 | 26,000 | 1,040 |
| 2023-12-13 | 5,320 | 5,330 | 5,210 | 5,230 | 29,500 | 1,046 |
| 2023-12-12 | 5,310 | 5,340 | 5,310 | 5,320 | 22,800 | 1,064 |
| 2023-12-11 | 5,300 | 5,340 | 5,260 | 5,320 | 28,100 | 1,064 |
| 2023-12-08 | 5,320 | 5,350 | 5,260 | 5,300 | 38,800 | 1,060 |
| 2023-12-07 | 5,320 | 5,350 | 5,320 | 5,340 | 15,800 | 1,068 |
| 2023-12-06 | 5,300 | 5,380 | 5,300 | 5,370 | 26,200 | 1,074 |
| 2023-12-05 | 5,340 | 5,360 | 5,310 | 5,310 | 24,600 | 1,062 |
| 2023-12-04 | 5,370 | 5,370 | 5,330 | 5,370 | 22,600 | 1,074 |
| 2023-12-01 | 5,330 | 5,370 | 5,330 | 5,370 | 22,500 | 1,074 |
| 2023-11-30 | 5,300 | 5,350 | 5,300 | 5,330 | 29,800 | 1,066 |
| 2023-11-29 | 5,330 | 5,340 | 5,300 | 5,300 | 14,500 | 1,060 |
| 2023-11-28 | 5,250 | 5,340 | 5,250 | 5,330 | 29,800 | 1,066 |
| 2023-11-27 | 5,320 | 5,330 | 5,230 | 5,250 | 30,000 | 1,050 |
| 2023-11-24 | 5,360 | 5,360 | 5,300 | 5,310 | 20,500 | 1,062 |
| 2023-11-22 | 5,360 | 5,390 | 5,340 | 5,360 | 14,700 | 1,072 |
| 2023-11-21 | 5,320 | 5,370 | 5,300 | 5,360 | 22,100 | 1,072 |
| 2023-11-20 | 5,310 | 5,350 | 5,300 | 5,320 | 22,100 | 1,064 |
| 2023-11-17 | 5,310 | 5,320 | 5,270 | 5,310 | 23,100 | 1,062 |
| 2023-11-16 | 5,360 | 5,370 | 5,290 | 5,300 | 26,900 | 1,060 |
| 2023-11-15 | 5,430 | 5,440 | 5,370 | 5,390 | 24,500 | 1,078 |
| 2023-11-14 | 5,380 | 5,450 | 5,370 | 5,400 | 36,500 | 1,080 |
| 2023-11-13 | 5,360 | 5,400 | 5,350 | 5,380 | 11,000 | 1,076 |
| 2023-11-10 | 5,390 | 5,400 | 5,320 | 5,380 | 24,500 | 1,076 |
| 2023-11-09 | 5,410 | 5,420 | 5,350 | 5,390 | 24,400 | 1,078 |
| 2023-11-08 | 5,400 | 5,400 | 5,360 | 5,390 | 22,600 | 1,078 |
| 2023-11-07 | 5,400 | 5,450 | 5,370 | 5,400 | 28,000 | 1,080 |
| 2023-11-06 | 5,430 | 5,460 | 5,370 | 5,420 | 41,800 | 1,084 |
| 2023-11-02 | 5,380 | 5,410 | 5,310 | 5,360 | 31,800 | 1,072 |
| 2023-11-01 | 5,360 | 5,390 | 5,320 | 5,380 | 38,000 | 1,076 |
| 2023-10-31 | 5,190 | 5,320 | 5,180 | 5,320 | 48,600 | 1,064 |
| 2023-10-30 | 5,220 | 5,230 | 5,170 | 5,190 | 32,100 | 1,038 |
| 2023-10-27 | 5,250 | 5,260 | 5,210 | 5,240 | 36,700 | 1,048 |
| 2023-10-26 | 5,260 | 5,300 | 5,210 | 5,250 | 32,100 | 1,050 |
| 2023-10-25 | 5,300 | 5,300 | 5,240 | 5,260 | 27,300 | 1,052 |
| 2023-10-24 | 5,250 | 5,310 | 5,240 | 5,280 | 40,000 | 1,056 |
| 2023-10-23 | 5,200 | 5,240 | 5,190 | 5,220 | 22,700 | 1,044 |
| 2023-10-20 | 5,210 | 5,230 | 5,180 | 5,200 | 22,300 | 1,040 |
| 2023-10-19 | 5,110 | 5,190 | 5,110 | 5,170 | 25,900 | 1,034 |
| 2023-10-18 | 5,160 | 5,190 | 5,090 | 5,180 | 28,800 | 1,036 |
| 2023-10-17 | 5,120 | 5,160 | 5,120 | 5,160 | 24,100 | 1,032 |
| 2023-10-16 | 5,130 | 5,150 | 5,080 | 5,100 | 33,800 | 1,020 |
| 2023-10-13 | 5,220 | 5,220 | 5,160 | 5,170 | 31,600 | 1,034 |
| 2023-10-12 | 5,170 | 5,250 | 5,130 | 5,220 | 43,500 | 1,044 |
| 2023-10-11 | 5,190 | 5,240 | 5,140 | 5,160 | 46,100 | 1,032 |
| 2023-10-10 | 5,240 | 5,260 | 5,090 | 5,170 | 117,300 | 1,034 |
| 2023-10-06 | 5,320 | 5,350 | 5,240 | 5,270 | 73,000 | 1,054 |
| 2023-10-05 | 5,230 | 5,260 | 5,200 | 5,260 | 38,500 | 1,052 |
| 2023-10-04 | 5,200 | 5,250 | 5,140 | 5,190 | 62,100 | 1,038 |
| 2023-10-03 | 5,300 | 5,310 | 5,220 | 5,270 | 52,400 | 1,054 |
| 2023-10-02 | 5,460 | 5,460 | 5,300 | 5,300 | 57,400 | 1,060 |
| 2023-09-29 | 5,480 | 5,530 | 5,440 | 5,450 | 35,200 | 1,090 |
| 2023-09-28 | 5,470 | 5,480 | 5,420 | 5,460 | 38,500 | 1,092 |
| 2023-09-27 | 5,520 | 5,530 | 5,450 | 5,520 | 41,200 | 1,104 |
| 2023-09-26 | 5,570 | 5,570 | 5,440 | 5,520 | 66,000 | 1,104 |
| 2023-09-25 | 5,490 | 5,570 | 5,480 | 5,570 | 35,800 | 1,114 |
| 2023-09-22 | 5,420 | 5,460 | 5,410 | 5,450 | 28,000 | 1,090 |
| 2023-09-21 | 5,430 | 5,480 | 5,430 | 5,450 | 19,000 | 1,090 |
| 2023-09-20 | 5,470 | 5,500 | 5,410 | 5,420 | 33,600 | 1,084 |
| 2023-09-19 | 5,540 | 5,550 | 5,460 | 5,490 | 35,100 | 1,098 |
| 2023-09-15 | 5,590 | 5,590 | 5,510 | 5,540 | 37,400 | 1,108 |
| 2023-09-14 | 5,590 | 5,610 | 5,540 | 5,580 | 24,800 | 1,116 |
| 2023-09-13 | 5,680 | 5,680 | 5,590 | 5,590 | 21,900 | 1,118 |
| 2023-09-12 | 5,620 | 5,690 | 5,620 | 5,690 | 12,000 | 1,138 |
| 2023-09-11 | 5,610 | 5,650 | 5,580 | 5,590 | 20,300 | 1,118 |
| 2023-09-08 | 5,700 | 5,710 | 5,620 | 5,620 | 51,000 | 1,124 |
| 2023-09-07 | 5,700 | 5,720 | 5,670 | 5,690 | 28,200 | 1,138 |
| 2023-09-06 | 5,710 | 5,740 | 5,650 | 5,710 | 30,100 | 1,142 |
| 2023-09-05 | 5,690 | 5,730 | 5,670 | 5,700 | 38,700 | 1,140 |
| 2023-09-04 | 5,610 | 5,700 | 5,600 | 5,680 | 77,100 | 1,136 |
| 2023-09-01 | 5,580 | 5,600 | 5,540 | 5,560 | 35,000 | 1,112 |
| 2023-08-31 | 5,500 | 5,620 | 5,500 | 5,600 | 101,800 | 1,120 |
| 2023-08-30 | 5,510 | 5,540 | 5,460 | 5,480 | 219,900 | 1,096 |
| 2023-08-29 | 5,600 | 5,640 | 5,560 | 5,620 | 414,700 | 1,124 |
| 2023-08-28 | 5,580 | 5,600 | 5,500 | 5,580 | 230,100 | 1,116 |
| 2023-08-25 | 5,530 | 5,590 | 5,520 | 5,570 | 162,400 | 1,114 |
| 2023-08-24 | 5,630 | 5,640 | 5,570 | 5,580 | 125,100 | 1,116 |
| 2023-08-23 | 5,630 | 5,650 | 5,620 | 5,630 | 53,600 | 1,126 |
| 2023-08-22 | 5,560 | 5,610 | 5,540 | 5,610 | 66,000 | 1,122 |
| 2023-08-21 | 5,470 | 5,570 | 5,470 | 5,540 | 174,200 | 1,108 |
| 2023-08-18 | 5,510 | 5,530 | 5,460 | 5,460 | 66,500 | 1,092 |
| 2023-08-17 | 5,600 | 5,610 | 5,510 | 5,550 | 123,700 | 1,110 |
| 2023-08-16 | 5,650 | 5,660 | 5,610 | 5,610 | 69,600 | 1,122 |
| 2023-08-15 | 5,720 | 5,720 | 5,650 | 5,690 | 66,200 | 1,138 |
| 2023-08-14 | 5,690 | 5,750 | 5,690 | 5,730 | 77,000 | 1,146 |
| 2023-08-10 | 5,620 | 5,690 | 5,580 | 5,690 | 45,000 | 1,138 |
| 2023-08-09 | 5,700 | 5,700 | 5,620 | 5,620 | 59,900 | 1,124 |
| 2023-08-08 | 5,640 | 5,700 | 5,630 | 5,700 | 28,900 | 1,140 |
| 2023-08-07 | 5,550 | 5,640 | 5,550 | 5,640 | 25,600 | 1,128 |
| 2023-08-04 | 5,510 | 5,590 | 5,510 | 5,570 | 18,200 | 1,114 |
| 2023-08-03 | 5,550 | 5,590 | 5,510 | 5,530 | 40,800 | 1,106 |
| 2023-08-02 | 5,590 | 5,610 | 5,560 | 5,580 | 27,800 | 1,116 |
| 2023-08-01 | 5,560 | 5,600 | 5,550 | 5,600 | 35,200 | 1,120 |
| 2023-07-31 | 5,550 | 5,590 | 5,540 | 5,570 | 31,900 | 1,114 |
| 2023-07-28 | 5,450 | 5,540 | 5,440 | 5,530 | 31,500 | 1,106 |
| 2023-07-27 | 5,450 | 5,500 | 5,440 | 5,500 | 17,100 | 1,100 |
| 2023-07-26 | 5,490 | 5,490 | 5,420 | 5,470 | 18,700 | 1,094 |
| 2023-07-25 | 5,500 | 5,500 | 5,460 | 5,480 | 12,100 | 1,096 |
| 2023-07-24 | 5,480 | 5,500 | 5,450 | 5,500 | 23,500 | 1,100 |
| 2023-07-21 | 5,410 | 5,430 | 5,390 | 5,410 | 14,100 | 1,082 |
| 2023-07-20 | 5,440 | 5,450 | 5,380 | 5,380 | 16,900 | 1,076 |
| 2023-07-19 | 5,470 | 5,480 | 5,410 | 5,450 | 25,100 | 1,090 |
| 2023-07-18 | 5,390 | 5,450 | 5,370 | 5,450 | 33,500 | 1,090 |
| 2023-07-14 | 5,340 | 5,370 | 5,320 | 5,340 | 23,200 | 1,068 |
| 2023-07-13 | 5,350 | 5,400 | 5,340 | 5,360 | 17,200 | 1,072 |
| 2023-07-12 | 5,330 | 5,390 | 5,330 | 5,360 | 16,500 | 1,072 |
| 2023-07-11 | 5,380 | 5,400 | 5,320 | 5,340 | 22,100 | 1,068 |
| 2023-07-10 | 5,380 | 5,420 | 5,370 | 5,370 | 33,500 | 1,074 |
| 2023-07-07 | 5,370 | 5,410 | 5,340 | 5,370 | 30,000 | 1,074 |
| 2023-07-06 | 5,420 | 5,440 | 5,390 | 5,390 | 32,200 | 1,078 |
| 2023-07-05 | 5,480 | 5,510 | 5,430 | 5,470 | 28,500 | 1,094 |
| 2023-07-04 | 5,460 | 5,510 | 5,460 | 5,490 | 26,400 | 1,098 |
| 2023-07-03 | 5,460 | 5,550 | 5,450 | 5,470 | 29,100 | 1,094 |
| 2023-06-30 | 5,530 | 5,540 | 5,450 | 5,450 | 35,400 | 1,090 |
| 2023-06-29 | 5,670 | 5,670 | 5,510 | 5,560 | 36,600 | 1,112 |
| 2023-06-28 | 5,600 | 5,650 | 5,520 | 5,650 | 55,300 | 1,130 |
| 2023-06-27 | 5,800 | 5,810 | 5,520 | 5,580 | 255,100 | 1,116 |
| 2023-06-26 | 5,350 | 5,470 | 5,330 | 5,460 | 70,100 | 1,092 |
| 2023-06-23 | 5,380 | 5,400 | 5,310 | 5,320 | 23,000 | 1,064 |
| 2023-06-22 | 5,430 | 5,440 | 5,360 | 5,360 | 23,800 | 1,072 |
| 2023-06-21 | 5,390 | 5,480 | 5,390 | 5,430 | 32,900 | 1,086 |
| 2023-06-20 | 5,390 | 5,410 | 5,340 | 5,390 | 20,600 | 1,078 |
| 2023-06-19 | 5,380 | 5,420 | 5,370 | 5,400 | 16,200 | 1,080 |
| 2023-06-16 | 5,360 | 5,390 | 5,350 | 5,390 | 22,800 | 1,078 |
| 2023-06-15 | 5,370 | 5,390 | 5,350 | 5,360 | 16,500 | 1,072 |
| 2023-06-14 | 5,360 | 5,360 | 5,330 | 5,350 | 14,600 | 1,070 |
| 2023-06-13 | 5,370 | 5,390 | 5,350 | 5,360 | 13,300 | 1,072 |
| 2023-06-12 | 5,380 | 5,400 | 5,350 | 5,370 | 10,900 | 1,074 |
| 2023-06-09 | 5,340 | 5,370 | 5,340 | 5,360 | 31,700 | 1,072 |
| 2023-06-08 | 5,350 | 5,370 | 5,310 | 5,320 | 17,500 | 1,064 |
| 2023-06-07 | 5,370 | 5,420 | 5,330 | 5,350 | 31,400 | 1,070 |
| 2023-06-06 | 5,370 | 5,390 | 5,350 | 5,370 | 11,800 | 1,074 |
| 2023-06-05 | 5,410 | 5,420 | 5,370 | 5,390 | 25,300 | 1,078 |
| 2023-06-02 | 5,250 | 5,390 | 5,250 | 5,380 | 31,000 | 1,076 |
| 2023-06-01 | 5,330 | 5,330 | 5,230 | 5,250 | 17,100 | 1,050 |
| 2023-05-31 | 5,210 | 5,320 | 5,210 | 5,310 | 44,100 | 1,062 |
| 2023-05-30 | 5,280 | 5,290 | 5,230 | 5,250 | 12,400 | 1,050 |
| 2023-05-29 | 5,300 | 5,320 | 5,280 | 5,290 | 16,100 | 1,058 |
| 2023-05-26 | 5,260 | 5,310 | 5,250 | 5,280 | 22,300 | 1,056 |
| 2023-05-25 | 5,240 | 5,280 | 5,210 | 5,260 | 19,200 | 1,052 |
| 2023-05-24 | 5,300 | 5,310 | 5,240 | 5,260 | 15,400 | 1,052 |
| 2023-05-23 | 5,400 | 5,410 | 5,300 | 5,330 | 32,200 | 1,066 |
| 2023-05-22 | 5,300 | 5,400 | 5,300 | 5,400 | 18,600 | 1,080 |
| 2023-05-19 | 5,410 | 5,410 | 5,330 | 5,340 | 26,000 | 1,068 |
| 2023-05-18 | 5,470 | 5,470 | 5,390 | 5,400 | 29,600 | 1,080 |
| 2023-05-17 | 5,470 | 5,470 | 5,430 | 5,430 | 21,800 | 1,086 |
| 2023-05-16 | 5,400 | 5,470 | 5,390 | 5,470 | 32,100 | 1,094 |
| 2023-05-15 | 5,360 | 5,430 | 5,360 | 5,380 | 31,800 | 1,076 |
| 2023-05-12 | 5,300 | 5,380 | 5,300 | 5,370 | 27,500 | 1,074 |
| 2023-05-11 | 5,250 | 5,320 | 5,250 | 5,300 | 17,800 | 1,060 |
| 2023-05-10 | 5,370 | 5,370 | 5,230 | 5,250 | 43,400 | 1,050 |
| 2023-05-09 | 5,340 | 5,380 | 5,340 | 5,370 | 19,300 | 1,074 |
| 2023-05-08 | 5,310 | 5,390 | 5,310 | 5,340 | 33,900 | 1,068 |
| 2023-05-02 | 5,380 | 5,380 | 5,310 | 5,320 | 22,400 | 1,064 |
| 2023-05-01 | 5,410 | 5,430 | 5,370 | 5,380 | 26,500 | 1,076 |
| 2023-04-28 | 5,360 | 5,400 | 5,360 | 5,400 | 25,900 | 1,080 |
| 2023-04-27 | 5,370 | 5,370 | 5,300 | 5,320 | 25,300 | 1,064 |
| 2023-04-26 | 5,350 | 5,390 | 5,330 | 5,370 | 28,200 | 1,074 |
| 2023-04-25 | 5,380 | 5,410 | 5,340 | 5,350 | 37,600 | 1,070 |
| 2023-04-24 | 5,330 | 5,380 | 5,320 | 5,360 | 28,900 | 1,072 |
| 2023-04-21 | 5,330 | 5,360 | 5,300 | 5,310 | 21,900 | 1,062 |
| 2023-04-20 | 5,270 | 5,360 | 5,270 | 5,330 | 41,200 | 1,066 |
| 2023-04-19 | 5,210 | 5,290 | 5,210 | 5,290 | 28,500 | 1,058 |
| 2023-04-18 | 5,220 | 5,270 | 5,220 | 5,260 | 31,900 | 1,052 |
| 2023-04-17 | 5,290 | 5,340 | 5,230 | 5,230 | 38,600 | 1,046 |
| 2023-04-14 | 5,270 | 5,320 | 5,250 | 5,300 | 58,900 | 1,060 |
| 2023-04-13 | 5,230 | 5,270 | 5,210 | 5,260 | 38,500 | 1,052 |
| 2023-04-12 | 5,250 | 5,280 | 5,210 | 5,220 | 34,700 | 1,044 |
| 2023-04-11 | 5,250 | 5,260 | 5,200 | 5,240 | 63,900 | 1,048 |
| 2023-04-10 | 5,140 | 5,210 | 5,130 | 5,210 | 40,600 | 1,042 |
| 2023-04-07 | 5,180 | 5,270 | 5,160 | 5,160 | 79,900 | 1,032 |
| 2023-04-06 | 5,030 | 5,190 | 5,010 | 5,130 | 158,200 | 1,026 |
| 2023-04-05 | 4,970 | 5,000 | 4,935 | 4,935 | 58,500 | 987 |
| 2023-04-04 | 5,060 | 5,070 | 4,945 | 4,990 | 51,700 | 998 |
| 2023-04-03 | 5,060 | 5,090 | 5,040 | 5,060 | 35,200 | 1,012 |
| 2023-03-31 | 5,050 | 5,090 | 4,995 | 5,040 | 42,100 | 1,008 |
| 2023-03-30 | 5,090 | 5,090 | 4,980 | 5,060 | 45,000 | 1,012 |
| 2023-03-29 | 4,975 | 5,120 | 4,970 | 5,120 | 107,700 | 1,024 |
| 2023-03-28 | 4,920 | 4,970 | 4,915 | 4,960 | 52,700 | 992 |
| 2023-03-27 | 4,915 | 4,935 | 4,900 | 4,910 | 21,600 | 982 |
| 2023-03-24 | 4,885 | 4,930 | 4,875 | 4,905 | 30,200 | 981 |
| 2023-03-23 | 4,880 | 4,915 | 4,865 | 4,900 | 31,000 | 980 |
| 2023-03-22 | 4,835 | 4,915 | 4,830 | 4,895 | 35,300 | 979 |
| 2023-03-20 | 4,920 | 4,920 | 4,815 | 4,820 | 25,700 | 964 |
| 2023-03-17 | 4,900 | 4,945 | 4,880 | 4,930 | 57,200 | 986 |
| 2023-03-16 | 4,875 | 4,900 | 4,845 | 4,880 | 44,200 | 976 |
| 2023-03-15 | 4,860 | 4,920 | 4,845 | 4,910 | 43,400 | 982 |
| 2023-03-14 | 4,840 | 4,845 | 4,785 | 4,845 | 47,500 | 969 |
| 2023-03-13 | 4,865 | 4,875 | 4,820 | 4,875 | 40,000 | 975 |
| 2023-03-10 | 4,885 | 4,900 | 4,860 | 4,875 | 56,900 | 975 |
| 2023-03-09 | 4,905 | 4,915 | 4,885 | 4,900 | 44,700 | 980 |
| 2023-03-08 | 4,900 | 4,920 | 4,870 | 4,920 | 45,100 | 984 |
| 2023-03-07 | 4,860 | 4,915 | 4,860 | 4,910 | 72,300 | 982 |
| 2023-03-06 | 4,830 | 4,860 | 4,795 | 4,840 | 57,100 | 968 |
| 2023-03-03 | 4,765 | 4,825 | 4,730 | 4,825 | 92,100 | 965 |
| 2023-03-02 | 4,695 | 4,770 | 4,685 | 4,765 | 75,300 | 953 |
| 2023-03-01 | 4,660 | 4,715 | 4,660 | 4,700 | 64,100 | 940 |
| 2023-02-28 | 4,580 | 4,670 | 4,560 | 4,670 | 92,900 | 934 |
| 2023-02-27 | 4,580 | 4,590 | 4,545 | 4,580 | 143,600 | 916 |
| 2023-02-24 | 4,620 | 4,645 | 4,615 | 4,640 | 474,700 | 928 |
| 2023-02-22 | 4,665 | 4,670 | 4,610 | 4,635 | 153,300 | 927 |
| 2023-02-21 | 4,690 | 4,700 | 4,670 | 4,670 | 98,000 | 934 |
| 2023-02-20 | 4,675 | 4,690 | 4,665 | 4,690 | 118,000 | 938 |
| 2023-02-17 | 4,715 | 4,715 | 4,680 | 4,680 | 233,200 | 936 |
| 2023-02-16 | 4,690 | 4,710 | 4,680 | 4,690 | 30,200 | 938 |
| 2023-02-15 | 4,705 | 4,710 | 4,665 | 4,690 | 40,800 | 938 |
| 2023-02-14 | 4,660 | 4,700 | 4,660 | 4,690 | 39,700 | 938 |
| 2023-02-13 | 4,645 | 4,685 | 4,630 | 4,680 | 38,900 | 936 |
| 2023-02-10 | 4,660 | 4,670 | 4,645 | 4,655 | 73,500 | 931 |
| 2023-02-09 | 4,660 | 4,695 | 4,660 | 4,675 | 35,300 | 935 |
| 2023-02-08 | 4,715 | 4,725 | 4,665 | 4,665 | 34,200 | 933 |
| 2023-02-07 | 4,720 | 4,735 | 4,705 | 4,715 | 19,400 | 943 |
| 2023-02-06 | 4,685 | 4,725 | 4,670 | 4,715 | 41,100 | 943 |
| 2023-02-03 | 4,655 | 4,680 | 4,650 | 4,660 | 31,100 | 932 |
| 2023-02-02 | 4,685 | 4,695 | 4,645 | 4,655 | 30,300 | 931 |
| 2023-02-01 | 4,735 | 4,735 | 4,680 | 4,680 | 30,300 | 936 |
| 2023-01-31 | 4,740 | 4,765 | 4,700 | 4,725 | 42,200 | 945 |
| 2023-01-30 | 4,695 | 4,745 | 4,695 | 4,745 | 35,500 | 949 |
| 2023-01-27 | 4,680 | 4,705 | 4,675 | 4,695 | 12,100 | 939 |
| 2023-01-26 | 4,705 | 4,710 | 4,670 | 4,680 | 21,000 | 936 |
| 2023-01-25 | 4,685 | 4,715 | 4,675 | 4,700 | 16,100 | 940 |
| 2023-01-24 | 4,690 | 4,715 | 4,675 | 4,695 | 30,500 | 939 |
| 2023-01-23 | 4,685 | 4,695 | 4,670 | 4,670 | 23,500 | 934 |
| 2023-01-20 | 4,650 | 4,680 | 4,645 | 4,680 | 14,900 | 936 |
| 2023-01-19 | 4,650 | 4,670 | 4,635 | 4,650 | 18,800 | 930 |
| 2023-01-18 | 4,645 | 4,660 | 4,615 | 4,655 | 22,800 | 931 |
| 2023-01-17 | 4,640 | 4,660 | 4,610 | 4,640 | 14,900 | 928 |
| 2023-01-16 | 4,610 | 4,645 | 4,610 | 4,630 | 14,200 | 926 |
| 2023-01-13 | 4,605 | 4,670 | 4,605 | 4,630 | 25,200 | 926 |
| 2023-01-12 | 4,630 | 4,645 | 4,605 | 4,640 | 15,600 | 928 |
| 2023-01-11 | 4,590 | 4,630 | 4,590 | 4,630 | 17,600 | 926 |
| 2023-01-10 | 4,650 | 4,650 | 4,545 | 4,560 | 27,200 | 912 |
| 2023-01-06 | 4,640 | 4,660 | 4,605 | 4,610 | 20,600 | 922 |
| 2023-01-05 | 4,605 | 4,640 | 4,595 | 4,640 | 27,400 | 928 |
| 2023-01-04 | 4,635 | 4,640 | 4,600 | 4,630 | 26,100 | 926 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
