7682 (株)浜木綿 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 | 3,255 | 3,280 | 3,245 | 3,280 | 4,500 | 3,280 |
| 2023-12-28 | 3,205 | 3,245 | 3,205 | 3,235 | 1,000 | 3,235 |
| 2023-12-27 | 3,190 | 3,245 | 3,190 | 3,205 | 2,500 | 3,205 |
| 2023-12-26 | 3,150 | 3,195 | 3,150 | 3,195 | 2,000 | 3,195 |
| 2023-12-25 | 3,110 | 3,150 | 3,110 | 3,150 | 1,000 | 3,150 |
| 2023-12-22 | 3,110 | 3,165 | 3,110 | 3,120 | 2,100 | 3,120 |
| 2023-12-21 | 3,150 | 3,155 | 3,110 | 3,110 | 3,200 | 3,110 |
| 2023-12-20 | 3,180 | 3,210 | 3,155 | 3,155 | 1,800 | 3,155 |
| 2023-12-19 | 3,175 | 3,200 | 3,170 | 3,180 | 3,000 | 3,180 |
| 2023-12-18 | 3,220 | 3,245 | 3,175 | 3,210 | 2,700 | 3,210 |
| 2023-12-15 | 3,210 | 3,265 | 3,210 | 3,265 | 2,500 | 3,265 |
| 2023-12-14 | 3,270 | 3,290 | 3,250 | 3,250 | 2,200 | 3,250 |
| 2023-12-13 | 3,230 | 3,270 | 3,230 | 3,270 | 1,300 | 3,270 |
| 2023-12-12 | 3,245 | 3,260 | 3,245 | 3,245 | 1,000 | 3,245 |
| 2023-12-11 | 3,270 | 3,270 | 3,250 | 3,255 | 1,700 | 3,255 |
| 2023-12-08 | 3,285 | 3,290 | 3,270 | 3,280 | 1,600 | 3,280 |
| 2023-12-07 | 3,280 | 3,310 | 3,280 | 3,290 | 1,000 | 3,290 |
| 2023-12-06 | 3,265 | 3,305 | 3,265 | 3,280 | 1,100 | 3,280 |
| 2023-12-05 | 3,275 | 3,310 | 3,275 | 3,290 | 1,300 | 3,290 |
| 2023-12-04 | 3,285 | 3,315 | 3,280 | 3,305 | 2,000 | 3,305 |
| 2023-12-01 | 3,270 | 3,290 | 3,260 | 3,285 | 1,500 | 3,285 |
| 2023-11-30 | 3,270 | 3,275 | 3,230 | 3,275 | 1,100 | 3,275 |
| 2023-11-29 | 3,310 | 3,310 | 3,255 | 3,255 | 1,900 | 3,255 |
| 2023-11-28 | 3,280 | 3,315 | 3,280 | 3,295 | 800 | 3,295 |
| 2023-11-27 | 3,290 | 3,320 | 3,290 | 3,295 | 1,200 | 3,295 |
| 2023-11-24 | 3,265 | 3,305 | 3,265 | 3,285 | 1,600 | 3,285 |
| 2023-11-22 | 3,315 | 3,325 | 3,260 | 3,265 | 4,600 | 3,265 |
| 2023-11-21 | 3,325 | 3,335 | 3,300 | 3,315 | 1,100 | 3,315 |
| 2023-11-20 | 3,295 | 3,330 | 3,295 | 3,330 | 1,900 | 3,330 |
| 2023-11-17 | 3,315 | 3,315 | 3,285 | 3,295 | 2,900 | 3,295 |
| 2023-11-16 | 3,310 | 3,320 | 3,305 | 3,315 | 1,100 | 3,315 |
| 2023-11-15 | 3,325 | 3,325 | 3,310 | 3,310 | 1,900 | 3,310 |
| 2023-11-14 | 3,315 | 3,325 | 3,275 | 3,300 | 4,000 | 3,300 |
| 2023-11-13 | 3,320 | 3,320 | 3,305 | 3,310 | 3,000 | 3,310 |
| 2023-11-10 | 3,265 | 3,275 | 3,240 | 3,270 | 1,900 | 3,270 |
| 2023-11-09 | 3,245 | 3,290 | 3,205 | 3,205 | 2,500 | 3,205 |
| 2023-11-08 | 3,170 | 3,230 | 3,170 | 3,230 | 4,800 | 3,230 |
| 2023-11-07 | 3,170 | 3,170 | 3,160 | 3,170 | 2,200 | 3,170 |
| 2023-11-06 | 3,160 | 3,170 | 3,160 | 3,170 | 1,400 | 3,170 |
| 2023-11-02 | 3,155 | 3,165 | 3,150 | 3,155 | 1,000 | 3,155 |
| 2023-11-01 | 3,165 | 3,170 | 3,150 | 3,155 | 2,200 | 3,155 |
| 2023-10-31 | 3,085 | 3,180 | 3,085 | 3,165 | 4,800 | 3,165 |
| 2023-10-30 | 3,070 | 3,090 | 3,065 | 3,090 | 2,600 | 3,090 |
| 2023-10-27 | 3,045 | 3,065 | 3,045 | 3,045 | 500 | 3,045 |
| 2023-10-26 | 3,050 | 3,075 | 3,045 | 3,045 | 1,400 | 3,045 |
| 2023-10-25 | 3,040 | 3,075 | 3,030 | 3,050 | 1,900 | 3,050 |
| 2023-10-24 | 3,045 | 3,065 | 3,040 | 3,040 | 2,000 | 3,040 |
| 2023-10-23 | 3,045 | 3,065 | 3,040 | 3,065 | 1,500 | 3,065 |
| 2023-10-20 | 3,035 | 3,045 | 3,035 | 3,045 | 600 | 3,045 |
| 2023-10-19 | 3,025 | 3,050 | 3,025 | 3,035 | 1,000 | 3,035 |
| 2023-10-18 | 3,055 | 3,055 | 3,040 | 3,040 | 1,200 | 3,040 |
| 2023-10-17 | 3,025 | 3,055 | 3,025 | 3,050 | 1,300 | 3,050 |
| 2023-10-16 | 3,035 | 3,050 | 3,020 | 3,020 | 600 | 3,020 |
| 2023-10-13 | 3,030 | 3,055 | 3,030 | 3,035 | 2,200 | 3,035 |
| 2023-10-12 | 3,060 | 3,060 | 3,035 | 3,035 | 1,700 | 3,035 |
| 2023-10-11 | 3,040 | 3,065 | 3,040 | 3,065 | 1,100 | 3,065 |
| 2023-10-10 | 3,030 | 3,085 | 3,030 | 3,070 | 3,200 | 3,070 |
| 2023-10-06 | 3,025 | 3,025 | 3,010 | 3,020 | 2,300 | 3,020 |
| 2023-10-05 | 2,977 | 3,025 | 2,971 | 2,997 | 4,100 | 2,997 |
| 2023-10-04 | 2,966 | 2,996 | 2,950 | 2,974 | 4,600 | 2,974 |
| 2023-10-03 | 3,000 | 3,000 | 2,950 | 2,995 | 13,500 | 2,995 |
| 2023-10-02 | 3,010 | 3,035 | 3,005 | 3,005 | 2,300 | 3,005 |
| 2023-09-29 | 3,015 | 3,025 | 3,010 | 3,010 | 2,900 | 3,010 |
| 2023-09-28 | 3,005 | 3,025 | 3,005 | 3,005 | 2,300 | 3,005 |
| 2023-09-27 | 3,000 | 3,025 | 3,000 | 3,005 | 3,300 | 3,005 |
| 2023-09-26 | 3,010 | 3,050 | 3,010 | 3,010 | 2,500 | 3,010 |
| 2023-09-25 | 3,005 | 3,065 | 3,005 | 3,020 | 6,300 | 3,020 |
| 2023-09-22 | 3,025 | 3,070 | 3,020 | 3,040 | 5,600 | 3,040 |
| 2023-09-21 | 2,990 | 3,080 | 2,989 | 3,065 | 10,900 | 3,065 |
| 2023-09-20 | 3,010 | 3,045 | 2,961 | 3,000 | 57,100 | 3,000 |
| 2023-09-19 | 3,165 | 3,180 | 3,040 | 3,065 | 36,300 | 3,065 |
| 2023-09-15 | 3,255 | 3,255 | 3,230 | 3,235 | 4,900 | 3,235 |
| 2023-09-14 | 3,260 | 3,265 | 3,255 | 3,265 | 1,700 | 3,265 |
| 2023-09-13 | 3,290 | 3,290 | 3,260 | 3,265 | 2,700 | 3,265 |
| 2023-09-12 | 3,310 | 3,315 | 3,260 | 3,290 | 8,900 | 3,290 |
| 2023-09-11 | 3,295 | 3,300 | 3,260 | 3,270 | 7,300 | 3,270 |
| 2023-09-08 | 3,280 | 3,280 | 3,230 | 3,265 | 6,100 | 3,265 |
| 2023-09-07 | 3,270 | 3,275 | 3,255 | 3,265 | 2,800 | 3,265 |
| 2023-09-06 | 3,270 | 3,270 | 3,255 | 3,255 | 1,400 | 3,255 |
| 2023-09-05 | 3,275 | 3,275 | 3,265 | 3,270 | 1,700 | 3,270 |
| 2023-09-04 | 3,270 | 3,300 | 3,250 | 3,275 | 4,400 | 3,275 |
| 2023-09-01 | 3,270 | 3,270 | 3,250 | 3,265 | 2,100 | 3,265 |
| 2023-08-31 | 3,245 | 3,270 | 3,225 | 3,270 | 2,500 | 3,270 |
| 2023-08-30 | 3,240 | 3,240 | 3,205 | 3,235 | 2,200 | 3,235 |
| 2023-08-29 | 3,220 | 3,235 | 3,220 | 3,235 | 900 | 3,235 |
| 2023-08-28 | 3,210 | 3,220 | 3,200 | 3,205 | 3,500 | 3,205 |
| 2023-08-25 | 3,210 | 3,220 | 3,210 | 3,215 | 1,900 | 3,215 |
| 2023-08-24 | 3,220 | 3,240 | 3,215 | 3,230 | 1,300 | 3,230 |
| 2023-08-23 | 3,205 | 3,250 | 3,205 | 3,230 | 3,100 | 3,230 |
| 2023-08-22 | 3,220 | 3,230 | 3,200 | 3,205 | 2,800 | 3,205 |
| 2023-08-21 | 3,230 | 3,240 | 3,215 | 3,220 | 3,700 | 3,220 |
| 2023-08-18 | 3,225 | 3,230 | 3,225 | 3,225 | 1,500 | 3,225 |
| 2023-08-17 | 3,260 | 3,260 | 3,225 | 3,225 | 3,400 | 3,225 |
| 2023-08-16 | 3,250 | 3,255 | 3,235 | 3,255 | 2,400 | 3,255 |
| 2023-08-15 | 3,230 | 3,275 | 3,230 | 3,250 | 2,600 | 3,250 |
| 2023-08-14 | 3,225 | 3,245 | 3,220 | 3,225 | 2,500 | 3,225 |
| 2023-08-10 | 3,230 | 3,250 | 3,225 | 3,225 | 2,300 | 3,225 |
| 2023-08-09 | 3,235 | 3,250 | 3,235 | 3,240 | 1,200 | 3,240 |
| 2023-08-08 | 3,255 | 3,255 | 3,235 | 3,235 | 3,000 | 3,235 |
| 2023-08-07 | 3,270 | 3,275 | 3,245 | 3,250 | 2,600 | 3,250 |
| 2023-08-04 | 3,260 | 3,275 | 3,225 | 3,255 | 2,500 | 3,255 |
| 2023-08-03 | 3,360 | 3,365 | 3,235 | 3,255 | 5,300 | 3,255 |
| 2023-08-02 | 3,245 | 3,370 | 3,245 | 3,355 | 12,400 | 3,355 |
| 2023-08-01 | 3,165 | 3,245 | 3,150 | 3,245 | 10,200 | 3,245 |
| 2023-07-31 | 3,365 | 3,380 | 3,155 | 3,190 | 19,300 | 3,190 |
| 2023-07-28 | 3,265 | 3,445 | 3,265 | 3,365 | 29,100 | 3,365 |
| 2023-07-27 | 7,100 | 7,200 | 7,100 | 7,110 | 7,000 | 3,555 |
| 2023-07-26 | 7,070 | 7,110 | 7,050 | 7,100 | 3,200 | 3,550 |
| 2023-07-25 | 7,030 | 7,100 | 7,000 | 7,070 | 3,100 | 3,535 |
| 2023-07-24 | 7,040 | 7,140 | 6,980 | 7,020 | 4,800 | 3,510 |
| 2023-07-21 | 7,050 | 7,150 | 6,940 | 7,030 | 3,500 | 3,515 |
| 2023-07-20 | 6,980 | 7,070 | 6,910 | 7,050 | 1,700 | 3,525 |
| 2023-07-19 | 7,000 | 7,000 | 6,870 | 6,980 | 1,700 | 3,490 |
| 2023-07-18 | 6,790 | 7,090 | 6,790 | 6,960 | 3,500 | 3,480 |
| 2023-07-14 | 6,990 | 6,990 | 6,620 | 6,790 | 5,700 | 3,395 |
| 2023-07-13 | 7,010 | 7,480 | 6,570 | 6,690 | 13,000 | 3,345 |
| 2023-07-12 | 6,320 | 6,970 | 6,320 | 6,970 | 12,100 | 3,485 |
| 2023-07-11 | 6,490 | 6,490 | 6,170 | 6,400 | 19,800 | 3,200 |
| 2023-07-10 | 6,000 | 6,000 | 5,890 | 5,890 | 3,400 | 2,945 |
| 2023-07-07 | 6,010 | 6,020 | 5,970 | 6,000 | 2,700 | 3,000 |
| 2023-07-06 | 6,040 | 6,040 | 5,990 | 6,020 | 1,800 | 3,010 |
| 2023-07-05 | 6,010 | 6,050 | 6,010 | 6,040 | 2,500 | 3,020 |
| 2023-07-04 | 6,010 | 6,010 | 5,980 | 6,010 | 1,400 | 3,005 |
| 2023-07-03 | 5,990 | 6,000 | 5,980 | 6,000 | 1,900 | 3,000 |
| 2023-06-30 | 6,000 | 6,010 | 5,930 | 5,990 | 3,700 | 2,995 |
| 2023-06-29 | 5,930 | 6,050 | 5,930 | 6,010 | 3,500 | 3,005 |
| 2023-06-28 | 5,910 | 5,930 | 5,910 | 5,930 | 200 | 2,965 |
| 2023-06-27 | 5,790 | 5,940 | 5,790 | 5,940 | 1,200 | 2,970 |
| 2023-06-26 | 5,990 | 5,990 | 5,750 | 5,840 | 2,100 | 2,920 |
| 2023-06-23 | 6,030 | 6,060 | 5,990 | 5,990 | 2,200 | 2,995 |
| 2023-06-22 | 6,020 | 6,050 | 6,020 | 6,050 | 700 | 3,025 |
| 2023-06-21 | 6,000 | 6,020 | 5,990 | 6,020 | 700 | 3,010 |
| 2023-06-20 | 5,970 | 6,040 | 5,970 | 6,000 | 1,400 | 3,000 |
| 2023-06-19 | 5,990 | 5,990 | 5,890 | 5,970 | 1,000 | 2,985 |
| 2023-06-16 | 5,900 | 5,970 | 5,900 | 5,940 | 2,600 | 2,970 |
| 2023-06-15 | 5,820 | 5,890 | 5,810 | 5,890 | 3,100 | 2,945 |
| 2023-06-14 | 5,720 | 5,850 | 5,700 | 5,840 | 5,300 | 2,920 |
| 2023-06-13 | 5,720 | 5,720 | 5,680 | 5,700 | 2,200 | 2,850 |
| 2023-06-12 | 5,670 | 5,710 | 5,670 | 5,700 | 2,300 | 2,850 |
| 2023-06-09 | 5,680 | 5,710 | 5,680 | 5,690 | 600 | 2,845 |
| 2023-06-08 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 2,845 |
| 2023-06-07 | 5,720 | 5,720 | 5,710 | 5,710 | 400 | 2,855 |
| 2023-06-06 | 5,710 | 5,720 | 5,710 | 5,720 | 700 | 2,860 |
| 2023-06-05 | 5,690 | 5,730 | 5,620 | 5,730 | 2,900 | 2,865 |
| 2023-06-02 | 5,720 | 5,720 | 5,700 | 5,720 | 700 | 2,860 |
| 2023-06-01 | 5,720 | 5,720 | 5,690 | 5,720 | 800 | 2,860 |
| 2023-05-31 | 5,730 | 5,750 | 5,650 | 5,700 | 1,900 | 2,850 |
| 2023-05-30 | 5,710 | 5,790 | 5,710 | 5,730 | 2,900 | 2,865 |
| 2023-05-29 | 5,690 | 5,700 | 5,680 | 5,700 | 1,300 | 2,850 |
| 2023-05-26 | 5,700 | 5,700 | 5,670 | 5,690 | 1,000 | 2,845 |
| 2023-05-25 | - | - | - | 5,700 | - | 2,850 |
| 2023-05-24 | 5,700 | 5,700 | 5,700 | 5,700 | 300 | 2,850 |
| 2023-05-23 | 5,700 | 5,710 | 5,680 | 5,700 | 1,100 | 2,850 |
| 2023-05-22 | 5,660 | 5,690 | 5,660 | 5,690 | 800 | 2,845 |
| 2023-05-19 | 5,670 | 5,690 | 5,660 | 5,660 | 700 | 2,830 |
| 2023-05-18 | 5,700 | 5,700 | 5,670 | 5,670 | 900 | 2,835 |
| 2023-05-17 | 5,690 | 5,710 | 5,680 | 5,690 | 1,100 | 2,845 |
| 2023-05-16 | 5,720 | 5,720 | 5,680 | 5,680 | 1,500 | 2,840 |
| 2023-05-15 | 5,700 | 5,720 | 5,690 | 5,720 | 900 | 2,860 |
| 2023-05-12 | 5,750 | 5,750 | 5,680 | 5,730 | 2,100 | 2,865 |
| 2023-05-11 | 5,730 | 5,740 | 5,710 | 5,740 | 500 | 2,870 |
| 2023-05-10 | 5,770 | 5,780 | 5,750 | 5,750 | 300 | 2,875 |
| 2023-05-09 | 5,690 | 5,800 | 5,690 | 5,770 | 2,600 | 2,885 |
| 2023-05-08 | 5,610 | 5,710 | 5,600 | 5,690 | 3,300 | 2,845 |
| 2023-05-02 | 5,660 | 5,660 | 5,610 | 5,630 | 900 | 2,815 |
| 2023-05-01 | 5,650 | 5,650 | 5,530 | 5,630 | 1,500 | 2,815 |
| 2023-04-28 | 5,550 | 5,700 | 5,550 | 5,650 | 2,000 | 2,825 |
| 2023-04-27 | 5,690 | 5,690 | 5,500 | 5,600 | 2,600 | 2,800 |
| 2023-04-26 | 5,720 | 5,730 | 5,690 | 5,720 | 800 | 2,860 |
| 2023-04-25 | 5,770 | 5,770 | 5,650 | 5,720 | 1,800 | 2,860 |
| 2023-04-24 | 5,800 | 5,800 | 5,750 | 5,770 | 800 | 2,885 |
| 2023-04-21 | 5,720 | 5,730 | 5,720 | 5,730 | 600 | 2,865 |
| 2023-04-20 | 5,750 | 5,780 | 5,710 | 5,720 | 1,600 | 2,860 |
| 2023-04-19 | 5,650 | 5,720 | 5,650 | 5,690 | 2,000 | 2,845 |
| 2023-04-18 | 5,430 | 5,640 | 5,430 | 5,640 | 3,100 | 2,820 |
| 2023-04-17 | 5,350 | 5,420 | 5,340 | 5,420 | 2,100 | 2,710 |
| 2023-04-14 | 5,250 | 5,350 | 5,250 | 5,350 | 1,700 | 2,675 |
| 2023-04-13 | 5,170 | 5,280 | 5,170 | 5,280 | 500 | 2,640 |
| 2023-04-12 | 5,070 | 5,190 | 5,070 | 5,170 | 1,300 | 2,585 |
| 2023-04-11 | 5,190 | 5,290 | 5,100 | 5,100 | 3,000 | 2,550 |
| 2023-04-10 | 5,340 | 5,350 | 5,270 | 5,270 | 1,400 | 2,635 |
| 2023-04-07 | 5,300 | 5,450 | 5,290 | 5,290 | 3,400 | 2,645 |
| 2023-04-06 | 5,170 | 5,240 | 5,120 | 5,240 | 2,500 | 2,620 |
| 2023-04-05 | 5,020 | 5,150 | 5,020 | 5,100 | 700 | 2,550 |
| 2023-04-04 | 4,985 | 5,000 | 4,950 | 5,000 | 1,700 | 2,500 |
| 2023-04-03 | 4,900 | 4,980 | 4,900 | 4,980 | 900 | 2,490 |
| 2023-03-31 | 4,840 | 4,890 | 4,840 | 4,885 | 900 | 2,442.50 |
| 2023-03-30 | 4,820 | 4,830 | 4,815 | 4,830 | 700 | 2,415 |
| 2023-03-29 | 4,795 | 4,800 | 4,795 | 4,800 | 600 | 2,400 |
| 2023-03-28 | 4,800 | 4,800 | 4,780 | 4,795 | 800 | 2,397.50 |
| 2023-03-27 | 4,780 | 4,800 | 4,775 | 4,800 | 1,500 | 2,400 |
| 2023-03-24 | 4,760 | 4,775 | 4,760 | 4,775 | 1,000 | 2,387.50 |
| 2023-03-23 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 2,380 |
| 2023-03-22 | 4,760 | 4,825 | 4,750 | 4,790 | 1,300 | 2,395 |
| 2023-03-20 | 4,750 | 4,790 | 4,750 | 4,750 | 1,100 | 2,375 |
| 2023-03-17 | 4,770 | 4,770 | 4,770 | 4,770 | 200 | 2,385 |
| 2023-03-16 | 4,765 | 4,765 | 4,750 | 4,765 | 600 | 2,382.50 |
| 2023-03-15 | 4,800 | 4,800 | 4,735 | 4,770 | 500 | 2,385 |
| 2023-03-14 | 4,775 | 4,775 | 4,770 | 4,770 | 500 | 2,385 |
| 2023-03-13 | 4,800 | 4,800 | 4,775 | 4,800 | 1,700 | 2,400 |
| 2023-03-10 | 4,815 | 4,820 | 4,800 | 4,810 | 1,000 | 2,405 |
| 2023-03-09 | 4,810 | 4,830 | 4,810 | 4,820 | 600 | 2,410 |
| 2023-03-08 | 4,810 | 4,825 | 4,800 | 4,800 | 300 | 2,400 |
| 2023-03-07 | 4,820 | 4,830 | 4,820 | 4,830 | 500 | 2,415 |
| 2023-03-06 | 4,850 | 4,850 | 4,820 | 4,820 | 1,900 | 2,410 |
| 2023-03-03 | 4,790 | 4,830 | 4,790 | 4,815 | 800 | 2,407.50 |
| 2023-03-02 | 4,785 | 4,800 | 4,780 | 4,790 | 900 | 2,395 |
| 2023-03-01 | 4,815 | 4,815 | 4,740 | 4,770 | 800 | 2,385 |
| 2023-02-28 | 4,735 | 4,825 | 4,735 | 4,775 | 2,700 | 2,387.50 |
| 2023-02-27 | 4,685 | 4,725 | 4,675 | 4,725 | 1,300 | 2,362.50 |
| 2023-02-24 | 4,670 | 4,685 | 4,665 | 4,685 | 500 | 2,342.50 |
| 2023-02-22 | 4,640 | 4,675 | 4,635 | 4,675 | 500 | 2,337.50 |
| 2023-02-21 | 4,660 | 4,660 | 4,660 | 4,660 | 400 | 2,330 |
| 2023-02-20 | 4,660 | 4,660 | 4,650 | 4,650 | 400 | 2,325 |
| 2023-02-17 | 4,620 | 4,655 | 4,620 | 4,655 | 400 | 2,327.50 |
| 2023-02-16 | 4,625 | 4,650 | 4,625 | 4,650 | 800 | 2,325 |
| 2023-02-15 | 4,650 | 4,650 | 4,610 | 4,615 | 800 | 2,307.50 |
| 2023-02-14 | 4,655 | 4,690 | 4,655 | 4,660 | 300 | 2,330 |
| 2023-02-13 | 4,650 | 4,675 | 4,620 | 4,650 | 400 | 2,325 |
| 2023-02-10 | - | - | - | 4,650 | - | 2,325 |
| 2023-02-09 | 4,635 | 4,650 | 4,630 | 4,650 | 800 | 2,325 |
| 2023-02-08 | 4,630 | 4,640 | 4,620 | 4,620 | 300 | 2,310 |
| 2023-02-07 | 4,605 | 4,630 | 4,605 | 4,630 | 200 | 2,315 |
| 2023-02-06 | 4,560 | 4,620 | 4,560 | 4,615 | 700 | 2,307.50 |
| 2023-02-03 | 4,605 | 4,635 | 4,600 | 4,615 | 1,300 | 2,307.50 |
| 2023-02-02 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 2,312.50 |
| 2023-02-01 | 4,705 | 4,725 | 4,610 | 4,610 | 1,800 | 2,305 |
| 2023-01-31 | 4,685 | 4,700 | 4,685 | 4,700 | 1,900 | 2,350 |
| 2023-01-30 | 4,640 | 4,715 | 4,640 | 4,650 | 2,000 | 2,325 |
| 2023-01-27 | 4,640 | 4,640 | 4,620 | 4,620 | 200 | 2,310 |
| 2023-01-26 | 4,625 | 4,650 | 4,600 | 4,600 | 1,700 | 2,300 |
| 2023-01-25 | 4,625 | 4,645 | 4,590 | 4,615 | 1,800 | 2,307.50 |
| 2023-01-24 | 4,575 | 4,685 | 4,575 | 4,605 | 1,200 | 2,302.50 |
| 2023-01-23 | 4,675 | 4,675 | 4,570 | 4,570 | 500 | 2,285 |
| 2023-01-20 | 4,585 | 4,650 | 4,550 | 4,650 | 1,600 | 2,325 |
| 2023-01-19 | 4,545 | 4,550 | 4,545 | 4,550 | 600 | 2,275 |
| 2023-01-18 | 4,505 | 4,545 | 4,505 | 4,545 | 600 | 2,272.50 |
| 2023-01-17 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 2,262.50 |
| 2023-01-16 | 4,465 | 4,525 | 4,465 | 4,525 | 600 | 2,262.50 |
| 2023-01-13 | 4,540 | 4,540 | 4,470 | 4,520 | 900 | 2,260 |
| 2023-01-12 | 4,500 | 4,545 | 4,495 | 4,540 | 900 | 2,270 |
| 2023-01-11 | 4,450 | 4,500 | 4,435 | 4,495 | 900 | 2,247.50 |
| 2023-01-10 | - | - | - | 4,515 | - | 2,257.50 |
| 2023-01-06 | 4,545 | 4,550 | 4,500 | 4,515 | 1,100 | 2,257.50 |
| 2023-01-05 | 4,550 | 4,550 | 4,480 | 4,535 | 700 | 2,267.50 |
| 2023-01-04 | 4,445 | 4,510 | 4,440 | 4,500 | 900 | 2,250 |
分割・併合履歴 ： [2023-07-28]1株→2株
