7685 (株)BuySell Technologies 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 | 3,190 | 3,240 | 3,125 | 3,215 | 49,500 | 1,607.50 |
| 2023-12-28 | 3,040 | 3,235 | 3,040 | 3,140 | 47,200 | 1,570 |
| 2023-12-27 | 2,996 | 3,095 | 2,963 | 3,080 | 46,200 | 1,540 |
| 2023-12-26 | 2,991 | 3,020 | 2,917 | 2,946 | 40,900 | 1,473 |
| 2023-12-25 | 3,040 | 3,100 | 2,979 | 3,000 | 23,700 | 1,500 |
| 2023-12-22 | 3,010 | 3,085 | 3,010 | 3,050 | 20,200 | 1,525 |
| 2023-12-21 | 2,965 | 3,050 | 2,940 | 2,999 | 25,000 | 1,499.50 |
| 2023-12-20 | 3,080 | 3,240 | 3,025 | 3,030 | 38,900 | 1,515 |
| 2023-12-19 | 3,030 | 3,195 | 3,030 | 3,115 | 68,500 | 1,557.50 |
| 2023-12-18 | 2,906 | 3,100 | 2,904 | 3,100 | 86,400 | 1,550 |
| 2023-12-15 | 2,881 | 2,970 | 2,840 | 2,856 | 62,700 | 1,428 |
| 2023-12-14 | 2,886 | 2,950 | 2,780 | 2,831 | 43,500 | 1,415.50 |
| 2023-12-13 | 2,863 | 2,890 | 2,775 | 2,836 | 34,500 | 1,418 |
| 2023-12-12 | 2,797 | 2,921 | 2,700 | 2,863 | 92,100 | 1,431.50 |
| 2023-12-11 | 2,800 | 2,867 | 2,667 | 2,697 | 65,300 | 1,348.50 |
| 2023-12-08 | 2,821 | 2,871 | 2,745 | 2,778 | 52,700 | 1,389 |
| 2023-12-07 | 2,751 | 2,820 | 2,704 | 2,771 | 58,600 | 1,385.50 |
| 2023-12-06 | 2,775 | 2,842 | 2,740 | 2,795 | 62,100 | 1,397.50 |
| 2023-12-05 | 2,920 | 2,922 | 2,765 | 2,798 | 74,800 | 1,399 |
| 2023-12-04 | 3,120 | 3,230 | 2,936 | 2,968 | 72,100 | 1,484 |
| 2023-12-01 | 3,210 | 3,225 | 2,971 | 3,050 | 111,600 | 1,525 |
| 2023-11-30 | 3,155 | 3,705 | 3,140 | 3,140 | 372,500 | 1,570 |
| 2023-11-29 | 3,000 | 3,270 | 3,000 | 3,180 | 165,200 | 1,590 |
| 2023-11-28 | 2,947 | 3,010 | 2,879 | 3,010 | 91,100 | 1,505 |
| 2023-11-27 | 2,813 | 3,030 | 2,813 | 2,897 | 157,900 | 1,448.50 |
| 2023-11-24 | 2,608 | 2,836 | 2,579 | 2,836 | 124,900 | 1,418 |
| 2023-11-22 | 2,650 | 2,895 | 2,626 | 2,638 | 213,100 | 1,319 |
| 2023-11-21 | 2,429 | 2,700 | 2,349 | 2,620 | 227,000 | 1,310 |
| 2023-11-20 | 2,377 | 2,400 | 2,293 | 2,314 | 78,600 | 1,157 |
| 2023-11-17 | 2,451 | 2,461 | 2,218 | 2,330 | 195,700 | 1,165 |
| 2023-11-16 | 2,735 | 2,802 | 2,486 | 2,523 | 192,400 | 1,261.50 |
| 2023-11-15 | 2,570 | 2,850 | 2,500 | 2,724 | 343,000 | 1,362 |
| 2023-11-14 | 2,952 | 3,190 | 2,946 | 3,100 | 88,200 | 1,550 |
| 2023-11-13 | 3,135 | 3,135 | 2,970 | 2,971 | 55,500 | 1,485.50 |
| 2023-11-10 | 3,115 | 3,155 | 3,040 | 3,135 | 43,900 | 1,567.50 |
| 2023-11-09 | 3,145 | 3,170 | 3,110 | 3,160 | 44,800 | 1,580 |
| 2023-11-08 | 3,330 | 3,335 | 3,110 | 3,115 | 83,100 | 1,557.50 |
| 2023-11-07 | 3,345 | 3,365 | 3,275 | 3,330 | 48,700 | 1,665 |
| 2023-11-06 | 3,425 | 3,490 | 3,380 | 3,415 | 61,800 | 1,707.50 |
| 2023-11-02 | 3,410 | 3,410 | 3,310 | 3,350 | 52,500 | 1,675 |
| 2023-11-01 | 3,585 | 3,605 | 3,420 | 3,425 | 36,200 | 1,712.50 |
| 2023-10-31 | 3,545 | 3,670 | 3,545 | 3,600 | 56,200 | 1,800 |
| 2023-10-30 | 3,495 | 3,640 | 3,485 | 3,585 | 75,500 | 1,792.50 |
| 2023-10-27 | 3,315 | 3,525 | 3,315 | 3,495 | 47,900 | 1,747.50 |
| 2023-10-26 | 3,230 | 3,375 | 3,210 | 3,310 | 25,100 | 1,655 |
| 2023-10-25 | 3,245 | 3,355 | 3,220 | 3,315 | 28,000 | 1,657.50 |
| 2023-10-24 | 3,115 | 3,340 | 3,065 | 3,290 | 56,700 | 1,645 |
| 2023-10-23 | 3,105 | 3,120 | 3,030 | 3,060 | 36,200 | 1,530 |
| 2023-10-20 | 3,150 | 3,165 | 3,080 | 3,130 | 34,900 | 1,565 |
| 2023-10-19 | 3,250 | 3,255 | 3,160 | 3,165 | 46,800 | 1,582.50 |
| 2023-10-18 | 3,330 | 3,340 | 3,230 | 3,300 | 22,800 | 1,650 |
| 2023-10-17 | 3,330 | 3,435 | 3,310 | 3,330 | 43,700 | 1,665 |
| 2023-10-16 | 3,260 | 3,310 | 3,205 | 3,205 | 53,500 | 1,602.50 |
| 2023-10-13 | 3,365 | 3,415 | 3,235 | 3,275 | 43,600 | 1,637.50 |
| 2023-10-12 | 3,400 | 3,415 | 3,350 | 3,365 | 32,600 | 1,682.50 |
| 2023-10-11 | 3,385 | 3,465 | 3,360 | 3,385 | 54,100 | 1,692.50 |
| 2023-10-10 | 3,100 | 3,385 | 3,080 | 3,370 | 85,500 | 1,685 |
| 2023-10-06 | 3,100 | 3,145 | 3,050 | 3,115 | 41,600 | 1,557.50 |
| 2023-10-05 | 3,025 | 3,100 | 3,020 | 3,085 | 44,900 | 1,542.50 |
| 2023-10-04 | 3,000 | 3,060 | 2,982 | 3,010 | 76,400 | 1,505 |
| 2023-10-03 | 3,060 | 3,135 | 3,055 | 3,070 | 62,000 | 1,535 |
| 2023-10-02 | 3,140 | 3,180 | 3,080 | 3,090 | 72,300 | 1,545 |
| 2023-09-29 | 3,285 | 3,290 | 3,120 | 3,125 | 81,200 | 1,562.50 |
| 2023-09-28 | 3,400 | 3,405 | 3,220 | 3,230 | 102,700 | 1,615 |
| 2023-09-27 | 3,360 | 3,440 | 3,360 | 3,405 | 29,600 | 1,702.50 |
| 2023-09-26 | 3,480 | 3,605 | 3,420 | 3,420 | 57,700 | 1,710 |
| 2023-09-25 | 3,355 | 3,520 | 3,355 | 3,485 | 54,300 | 1,742.50 |
| 2023-09-22 | 3,220 | 3,400 | 3,210 | 3,345 | 82,600 | 1,672.50 |
| 2023-09-21 | 3,430 | 3,440 | 3,215 | 3,230 | 119,300 | 1,615 |
| 2023-09-20 | 3,560 | 3,610 | 3,460 | 3,460 | 71,800 | 1,730 |
| 2023-09-19 | 3,540 | 3,655 | 3,515 | 3,570 | 84,400 | 1,785 |
| 2023-09-15 | 3,420 | 3,485 | 3,370 | 3,470 | 67,400 | 1,735 |
| 2023-09-14 | 3,505 | 3,510 | 3,380 | 3,400 | 110,700 | 1,700 |
| 2023-09-13 | 3,380 | 3,565 | 3,380 | 3,500 | 85,100 | 1,750 |
| 2023-09-12 | 3,440 | 3,475 | 3,390 | 3,390 | 61,100 | 1,695 |
| 2023-09-11 | 3,455 | 3,485 | 3,415 | 3,425 | 82,300 | 1,712.50 |
| 2023-09-08 | 3,425 | 3,525 | 3,420 | 3,505 | 61,800 | 1,752.50 |
| 2023-09-07 | 3,535 | 3,540 | 3,445 | 3,495 | 160,300 | 1,747.50 |
| 2023-09-06 | 3,705 | 3,705 | 3,555 | 3,580 | 185,600 | 1,790 |
| 2023-09-05 | 3,655 | 3,725 | 3,600 | 3,700 | 118,300 | 1,850 |
| 2023-09-04 | 3,660 | 3,685 | 3,580 | 3,625 | 145,300 | 1,812.50 |
| 2023-09-01 | 3,730 | 3,775 | 3,635 | 3,680 | 223,900 | 1,840 |
| 2023-08-31 | 4,125 | 4,135 | 3,785 | 3,800 | 334,300 | 1,900 |
| 2023-08-30 | 4,255 | 4,275 | 3,975 | 4,005 | 149,700 | 2,002.50 |
| 2023-08-29 | 4,265 | 4,320 | 4,210 | 4,265 | 157,200 | 2,132.50 |
| 2023-08-28 | 4,300 | 4,350 | 4,250 | 4,315 | 113,300 | 2,157.50 |
| 2023-08-25 | 4,015 | 4,350 | 3,930 | 4,200 | 202,400 | 2,100 |
| 2023-08-24 | 4,010 | 4,110 | 3,885 | 4,065 | 178,500 | 2,032.50 |
| 2023-08-23 | 3,840 | 4,100 | 3,615 | 4,045 | 272,200 | 2,022.50 |
| 2023-08-22 | 3,925 | 4,045 | 3,765 | 3,805 | 214,500 | 1,902.50 |
| 2023-08-21 | 3,830 | 3,935 | 3,625 | 3,905 | 399,300 | 1,952.50 |
| 2023-08-18 | 3,655 | 3,835 | 3,455 | 3,690 | 348,200 | 1,845 |
| 2023-08-17 | 3,450 | 3,750 | 3,335 | 3,585 | 517,400 | 1,792.50 |
| 2023-08-16 | 3,380 | 3,425 | 3,380 | 3,380 | 272,200 | 1,690 |
| 2023-08-15 | 4,080 | 4,080 | 4,080 | 4,080 | 19,000 | 2,040 |
| 2023-08-14 | 5,250 | 5,340 | 5,070 | 5,080 | 111,100 | 2,540 |
| 2023-08-10 | 5,070 | 5,220 | 5,050 | 5,170 | 31,600 | 2,585 |
| 2023-08-09 | 5,110 | 5,240 | 5,110 | 5,170 | 19,600 | 2,585 |
| 2023-08-08 | 5,180 | 5,220 | 5,040 | 5,050 | 26,100 | 2,525 |
| 2023-08-07 | 5,060 | 5,130 | 4,985 | 5,130 | 22,200 | 2,565 |
| 2023-08-04 | 5,050 | 5,180 | 5,050 | 5,110 | 19,500 | 2,555 |
| 2023-08-03 | 5,000 | 5,080 | 4,935 | 5,050 | 19,300 | 2,525 |
| 2023-08-02 | 5,090 | 5,150 | 5,010 | 5,010 | 34,700 | 2,505 |
| 2023-08-01 | 5,140 | 5,210 | 5,050 | 5,100 | 20,300 | 2,550 |
| 2023-07-31 | 5,160 | 5,160 | 5,030 | 5,120 | 21,900 | 2,560 |
| 2023-07-28 | 5,110 | 5,220 | 5,060 | 5,130 | 38,800 | 2,565 |
| 2023-07-27 | 5,000 | 5,130 | 5,000 | 5,120 | 18,300 | 2,560 |
| 2023-07-26 | 5,020 | 5,050 | 4,955 | 5,050 | 17,100 | 2,525 |
| 2023-07-25 | 5,010 | 5,070 | 4,950 | 5,020 | 18,600 | 2,510 |
| 2023-07-24 | 4,895 | 5,000 | 4,860 | 5,000 | 21,700 | 2,500 |
| 2023-07-21 | 5,100 | 5,130 | 4,865 | 4,890 | 58,000 | 2,445 |
| 2023-07-20 | 5,010 | 5,170 | 4,980 | 5,140 | 21,200 | 2,570 |
| 2023-07-19 | 5,100 | 5,190 | 5,060 | 5,060 | 28,500 | 2,530 |
| 2023-07-18 | 5,020 | 5,120 | 4,975 | 5,100 | 36,300 | 2,550 |
| 2023-07-14 | 5,100 | 5,160 | 4,975 | 4,985 | 44,300 | 2,492.50 |
| 2023-07-13 | 4,985 | 5,120 | 4,945 | 5,100 | 35,000 | 2,550 |
| 2023-07-12 | 5,110 | 5,210 | 4,945 | 4,975 | 66,300 | 2,487.50 |
| 2023-07-11 | 5,330 | 5,370 | 5,130 | 5,170 | 68,900 | 2,585 |
| 2023-07-10 | 5,310 | 5,410 | 5,250 | 5,320 | 36,200 | 2,660 |
| 2023-07-07 | 5,320 | 5,370 | 5,210 | 5,260 | 55,700 | 2,630 |
| 2023-07-06 | 5,450 | 5,550 | 5,340 | 5,410 | 49,900 | 2,705 |
| 2023-07-05 | 5,620 | 5,620 | 5,370 | 5,420 | 65,800 | 2,710 |
| 2023-07-04 | 5,560 | 5,740 | 5,560 | 5,640 | 27,100 | 2,820 |
| 2023-07-03 | 5,530 | 5,730 | 5,520 | 5,550 | 62,300 | 2,775 |
| 2023-06-30 | 5,450 | 5,530 | 5,330 | 5,430 | 67,300 | 2,715 |
| 2023-06-29 | 5,570 | 5,630 | 5,430 | 5,460 | 39,400 | 2,730 |
| 2023-06-28 | 5,570 | 5,700 | 5,420 | 5,480 | 59,700 | 2,740 |
| 2023-06-27 | 5,550 | 5,630 | 5,440 | 5,570 | 39,300 | 2,785 |
| 2023-06-26 | 5,700 | 5,830 | 5,580 | 5,630 | 58,800 | 2,815 |
| 2023-06-23 | 5,650 | 5,830 | 5,580 | 5,710 | 49,500 | 2,855 |
| 2023-06-22 | 5,640 | 5,740 | 5,610 | 5,630 | 45,700 | 2,815 |
| 2023-06-21 | 5,880 | 5,930 | 5,740 | 5,740 | 32,600 | 2,870 |
| 2023-06-20 | 5,860 | 5,940 | 5,700 | 5,940 | 38,700 | 2,970 |
| 2023-06-19 | 5,750 | 5,880 | 5,750 | 5,780 | 35,400 | 2,890 |
| 2023-06-16 | 5,650 | 5,850 | 5,650 | 5,750 | 40,000 | 2,875 |
| 2023-06-15 | 5,700 | 5,800 | 5,550 | 5,650 | 76,800 | 2,825 |
| 2023-06-14 | 5,460 | 5,690 | 5,430 | 5,670 | 72,400 | 2,835 |
| 2023-06-13 | 5,460 | 5,530 | 5,370 | 5,420 | 31,400 | 2,710 |
| 2023-06-12 | 5,490 | 5,540 | 5,350 | 5,390 | 39,800 | 2,695 |
| 2023-06-09 | 5,390 | 5,440 | 5,320 | 5,350 | 30,800 | 2,675 |
| 2023-06-08 | 5,440 | 5,500 | 5,340 | 5,370 | 51,700 | 2,685 |
| 2023-06-07 | 5,750 | 5,750 | 5,470 | 5,480 | 68,700 | 2,740 |
| 2023-06-06 | 5,720 | 5,770 | 5,620 | 5,710 | 57,500 | 2,855 |
| 2023-06-05 | 5,660 | 5,840 | 5,550 | 5,710 | 84,900 | 2,855 |
| 2023-06-02 | 5,360 | 5,740 | 5,360 | 5,720 | 135,000 | 2,860 |
| 2023-06-01 | 5,390 | 5,390 | 5,180 | 5,350 | 85,600 | 2,675 |
| 2023-05-31 | 5,290 | 5,300 | 5,080 | 5,170 | 54,900 | 2,585 |
| 2023-05-30 | 4,925 | 5,290 | 4,875 | 5,200 | 199,800 | 2,600 |
| 2023-05-29 | 4,530 | 4,860 | 4,530 | 4,855 | 95,100 | 2,427.50 |
| 2023-05-26 | 4,550 | 4,585 | 4,470 | 4,515 | 54,400 | 2,257.50 |
| 2023-05-25 | 4,670 | 4,745 | 4,550 | 4,550 | 45,400 | 2,275 |
| 2023-05-24 | 4,705 | 4,765 | 4,655 | 4,685 | 43,100 | 2,342.50 |
| 2023-05-23 | 5,050 | 5,050 | 4,760 | 4,760 | 100,300 | 2,380 |
| 2023-05-22 | 5,000 | 5,080 | 4,920 | 5,000 | 57,300 | 2,500 |
| 2023-05-19 | 5,000 | 5,100 | 4,970 | 5,050 | 45,100 | 2,525 |
| 2023-05-18 | 5,110 | 5,150 | 4,960 | 4,960 | 58,700 | 2,480 |
| 2023-05-17 | 5,050 | 5,190 | 4,955 | 5,110 | 58,200 | 2,555 |
| 2023-05-16 | 5,300 | 5,440 | 5,070 | 5,100 | 111,500 | 2,550 |
| 2023-05-15 | 5,100 | 5,320 | 4,990 | 5,270 | 253,600 | 2,635 |
| 2023-05-12 | 4,870 | 4,935 | 4,725 | 4,900 | 80,500 | 2,450 |
| 2023-05-11 | 4,840 | 4,950 | 4,825 | 4,865 | 83,300 | 2,432.50 |
| 2023-05-10 | 4,820 | 4,920 | 4,710 | 4,715 | 61,900 | 2,357.50 |
| 2023-05-09 | 4,855 | 4,915 | 4,800 | 4,855 | 72,100 | 2,427.50 |
| 2023-05-08 | 4,645 | 4,900 | 4,620 | 4,830 | 96,800 | 2,415 |
| 2023-05-02 | 4,610 | 4,610 | 4,445 | 4,555 | 51,200 | 2,277.50 |
| 2023-05-01 | 4,610 | 4,710 | 4,580 | 4,680 | 45,300 | 2,340 |
| 2023-04-28 | 4,590 | 4,665 | 4,445 | 4,590 | 58,800 | 2,295 |
| 2023-04-27 | 4,500 | 4,555 | 4,420 | 4,470 | 94,700 | 2,235 |
| 2023-04-26 | 4,680 | 4,680 | 4,530 | 4,540 | 75,900 | 2,270 |
| 2023-04-25 | 4,895 | 4,900 | 4,735 | 4,785 | 97,200 | 2,392.50 |
| 2023-04-24 | 4,890 | 4,975 | 4,885 | 4,915 | 43,300 | 2,457.50 |
| 2023-04-21 | 5,000 | 5,000 | 4,860 | 4,885 | 54,000 | 2,442.50 |
| 2023-04-20 | 4,970 | 5,080 | 4,930 | 4,995 | 47,600 | 2,497.50 |
| 2023-04-19 | 4,990 | 4,990 | 4,900 | 4,965 | 77,700 | 2,482.50 |
| 2023-04-18 | 5,100 | 5,110 | 4,990 | 4,995 | 42,300 | 2,497.50 |
| 2023-04-17 | 5,110 | 5,230 | 4,990 | 5,110 | 65,300 | 2,555 |
| 2023-04-14 | 4,970 | 5,110 | 4,780 | 5,050 | 105,700 | 2,525 |
| 2023-04-13 | 5,150 | 5,210 | 5,020 | 5,020 | 87,900 | 2,510 |
| 2023-04-12 | 5,150 | 5,280 | 5,050 | 5,250 | 62,100 | 2,625 |
| 2023-04-11 | 5,390 | 5,440 | 5,250 | 5,250 | 49,800 | 2,625 |
| 2023-04-10 | 5,300 | 5,530 | 5,260 | 5,360 | 75,500 | 2,680 |
| 2023-04-07 | 5,450 | 5,510 | 5,160 | 5,230 | 80,800 | 2,615 |
| 2023-04-06 | 5,360 | 5,600 | 5,340 | 5,500 | 42,700 | 2,750 |
| 2023-04-05 | 5,500 | 5,510 | 5,410 | 5,460 | 39,700 | 2,730 |
| 2023-04-04 | 5,490 | 5,540 | 5,410 | 5,520 | 48,300 | 2,760 |
| 2023-04-03 | 5,550 | 5,590 | 5,440 | 5,490 | 37,300 | 2,745 |
| 2023-03-31 | 5,440 | 5,480 | 5,320 | 5,470 | 37,800 | 2,735 |
| 2023-03-30 | 5,460 | 5,540 | 5,350 | 5,390 | 33,700 | 2,695 |
| 2023-03-29 | 5,370 | 5,500 | 5,340 | 5,430 | 43,700 | 2,715 |
| 2023-03-28 | 5,550 | 5,550 | 5,330 | 5,380 | 50,900 | 2,690 |
| 2023-03-27 | 5,550 | 5,630 | 5,480 | 5,540 | 31,700 | 2,770 |
| 2023-03-24 | 5,430 | 5,530 | 5,340 | 5,500 | 48,300 | 2,750 |
| 2023-03-23 | 5,480 | 5,500 | 5,390 | 5,490 | 36,300 | 2,745 |
| 2023-03-22 | 5,680 | 5,780 | 5,490 | 5,490 | 42,800 | 2,745 |
| 2023-03-20 | 5,890 | 5,890 | 5,520 | 5,540 | 60,900 | 2,770 |
| 2023-03-17 | 5,530 | 5,770 | 5,510 | 5,730 | 74,000 | 2,865 |
| 2023-03-16 | 5,400 | 5,490 | 5,330 | 5,380 | 52,800 | 2,690 |
| 2023-03-15 | 5,790 | 5,810 | 5,520 | 5,530 | 39,800 | 2,765 |
| 2023-03-14 | 5,800 | 5,820 | 5,670 | 5,700 | 31,700 | 2,850 |
| 2023-03-13 | 5,710 | 5,820 | 5,660 | 5,780 | 52,200 | 2,890 |
| 2023-03-10 | 6,110 | 6,110 | 5,830 | 5,850 | 61,100 | 2,925 |
| 2023-03-09 | 6,100 | 6,140 | 6,070 | 6,100 | 53,100 | 3,050 |
| 2023-03-08 | 6,110 | 6,190 | 6,060 | 6,100 | 55,100 | 3,050 |
| 2023-03-07 | 6,090 | 6,250 | 6,040 | 6,150 | 59,000 | 3,075 |
| 2023-03-06 | 6,130 | 6,170 | 6,010 | 6,080 | 98,000 | 3,040 |
| 2023-03-03 | 5,860 | 6,140 | 5,860 | 6,100 | 170,800 | 3,050 |
| 2023-03-02 | 5,400 | 5,700 | 5,340 | 5,660 | 92,200 | 2,830 |
| 2023-03-01 | 5,420 | 5,440 | 5,270 | 5,300 | 68,100 | 2,650 |
| 2023-02-28 | 5,560 | 5,670 | 5,300 | 5,400 | 119,700 | 2,700 |
| 2023-02-27 | 5,880 | 5,900 | 5,460 | 5,460 | 72,300 | 2,730 |
| 2023-02-24 | 5,850 | 5,990 | 5,800 | 5,800 | 37,200 | 2,900 |
| 2023-02-22 | 5,930 | 5,960 | 5,730 | 5,850 | 47,800 | 2,925 |
| 2023-02-21 | 6,130 | 6,190 | 5,990 | 6,030 | 45,300 | 3,015 |
| 2023-02-20 | 6,370 | 6,380 | 6,150 | 6,180 | 31,400 | 3,090 |
| 2023-02-17 | 6,460 | 6,500 | 6,270 | 6,300 | 71,700 | 3,150 |
| 2023-02-16 | 6,440 | 6,830 | 6,380 | 6,550 | 118,200 | 3,275 |
| 2023-02-15 | 6,440 | 6,440 | 6,100 | 6,410 | 87,400 | 3,205 |
| 2023-02-14 | 6,240 | 6,840 | 6,130 | 6,440 | 378,700 | 3,220 |
| 2023-02-13 | 5,800 | 5,900 | 5,620 | 5,840 | 55,600 | 2,920 |
| 2023-02-10 | 6,060 | 6,060 | 5,810 | 5,810 | 45,300 | 2,905 |
| 2023-02-09 | 6,010 | 6,120 | 6,010 | 6,070 | 25,900 | 3,035 |
| 2023-02-08 | 6,080 | 6,130 | 5,980 | 6,070 | 29,300 | 3,035 |
| 2023-02-07 | 6,010 | 6,170 | 5,990 | 6,130 | 23,500 | 3,065 |
| 2023-02-06 | 6,210 | 6,210 | 6,010 | 6,010 | 33,100 | 3,005 |
| 2023-02-03 | 6,150 | 6,270 | 6,120 | 6,190 | 20,200 | 3,095 |
| 2023-02-02 | 6,390 | 6,480 | 6,080 | 6,120 | 33,800 | 3,060 |
| 2023-02-01 | 6,070 | 6,360 | 6,040 | 6,290 | 53,500 | 3,145 |
| 2023-01-31 | 6,010 | 6,100 | 5,960 | 6,030 | 30,600 | 3,015 |
| 2023-01-30 | 6,300 | 6,300 | 6,080 | 6,090 | 26,400 | 3,045 |
| 2023-01-27 | 6,280 | 6,430 | 6,220 | 6,240 | 44,900 | 3,120 |
| 2023-01-26 | 6,310 | 6,460 | 6,270 | 6,280 | 35,100 | 3,140 |
| 2023-01-25 | 6,430 | 6,550 | 6,340 | 6,350 | 47,600 | 3,175 |
| 2023-01-24 | 6,500 | 6,600 | 6,410 | 6,530 | 53,600 | 3,265 |
| 2023-01-23 | 6,100 | 6,440 | 6,100 | 6,420 | 42,000 | 3,210 |
| 2023-01-20 | 6,070 | 6,180 | 5,980 | 6,000 | 34,400 | 3,000 |
| 2023-01-19 | 5,650 | 6,110 | 5,650 | 6,070 | 51,500 | 3,035 |
| 2023-01-18 | 5,700 | 5,860 | 5,570 | 5,720 | 50,100 | 2,860 |
| 2023-01-17 | 5,920 | 5,920 | 5,780 | 5,820 | 23,000 | 2,910 |
| 2023-01-16 | 5,800 | 5,920 | 5,780 | 5,860 | 40,100 | 2,930 |
| 2023-01-13 | 5,720 | 6,030 | 5,720 | 5,810 | 77,500 | 2,905 |
| 2023-01-12 | 5,820 | 5,880 | 5,750 | 5,810 | 34,200 | 2,905 |
| 2023-01-11 | 5,850 | 5,900 | 5,780 | 5,870 | 53,900 | 2,935 |
| 2023-01-10 | 5,900 | 5,980 | 5,710 | 5,750 | 59,400 | 2,875 |
| 2023-01-06 | 5,580 | 5,890 | 5,420 | 5,810 | 53,400 | 2,905 |
| 2023-01-05 | 5,350 | 5,660 | 5,340 | 5,600 | 42,400 | 2,800 |
| 2023-01-04 | 5,340 | 5,520 | 5,260 | 5,340 | 30,100 | 2,670 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2020-12-29]1株→2株