7734 理研計器(株) 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 | 6,920 | 6,930 | 6,830 | 6,890 | 34,700 | 3,445 |
| 2023-12-28 | 6,830 | 6,900 | 6,790 | 6,870 | 35,400 | 3,435 |
| 2023-12-27 | 6,770 | 6,860 | 6,720 | 6,850 | 38,200 | 3,425 |
| 2023-12-26 | 6,690 | 6,730 | 6,600 | 6,710 | 39,900 | 3,355 |
| 2023-12-25 | 6,900 | 6,900 | 6,650 | 6,660 | 35,300 | 3,330 |
| 2023-12-22 | 6,960 | 6,990 | 6,860 | 6,910 | 38,600 | 3,455 |
| 2023-12-21 | 6,910 | 7,010 | 6,810 | 6,890 | 42,800 | 3,445 |
| 2023-12-20 | 6,940 | 7,090 | 6,880 | 7,030 | 52,400 | 3,515 |
| 2023-12-19 | 6,770 | 6,880 | 6,730 | 6,860 | 47,800 | 3,430 |
| 2023-12-18 | 6,720 | 6,780 | 6,610 | 6,750 | 53,300 | 3,375 |
| 2023-12-15 | 6,550 | 6,840 | 6,550 | 6,820 | 55,000 | 3,410 |
| 2023-12-14 | 6,690 | 6,740 | 6,510 | 6,520 | 46,800 | 3,260 |
| 2023-12-13 | 6,700 | 6,860 | 6,590 | 6,630 | 80,300 | 3,315 |
| 2023-12-12 | 6,520 | 6,750 | 6,470 | 6,700 | 81,900 | 3,350 |
| 2023-12-11 | 6,390 | 6,430 | 6,320 | 6,390 | 32,500 | 3,195 |
| 2023-12-08 | 6,210 | 6,310 | 6,210 | 6,230 | 69,400 | 3,115 |
| 2023-12-07 | 6,420 | 6,420 | 6,240 | 6,250 | 41,300 | 3,125 |
| 2023-12-06 | 6,320 | 6,440 | 6,300 | 6,430 | 42,800 | 3,215 |
| 2023-12-05 | 6,400 | 6,460 | 6,240 | 6,250 | 54,500 | 3,125 |
| 2023-12-04 | 6,500 | 6,540 | 6,390 | 6,460 | 45,500 | 3,230 |
| 2023-12-01 | 6,700 | 6,700 | 6,440 | 6,530 | 64,700 | 3,265 |
| 2023-11-30 | 6,380 | 6,700 | 6,380 | 6,630 | 79,700 | 3,315 |
| 2023-11-29 | 6,200 | 6,330 | 6,200 | 6,320 | 25,400 | 3,160 |
| 2023-11-28 | 6,240 | 6,270 | 6,180 | 6,260 | 31,600 | 3,130 |
| 2023-11-27 | 6,180 | 6,230 | 6,170 | 6,200 | 31,900 | 3,100 |
| 2023-11-24 | 6,250 | 6,300 | 6,180 | 6,180 | 23,700 | 3,090 |
| 2023-11-22 | 6,200 | 6,290 | 6,180 | 6,240 | 18,100 | 3,120 |
| 2023-11-21 | 6,150 | 6,230 | 6,140 | 6,210 | 31,400 | 3,105 |
| 2023-11-20 | 6,320 | 6,350 | 6,120 | 6,130 | 34,800 | 3,065 |
| 2023-11-17 | 6,120 | 6,300 | 6,100 | 6,270 | 47,300 | 3,135 |
| 2023-11-16 | 6,000 | 6,070 | 5,980 | 6,060 | 35,000 | 3,030 |
| 2023-11-15 | 5,930 | 6,100 | 5,890 | 6,090 | 59,600 | 3,045 |
| 2023-11-14 | 5,800 | 5,920 | 5,780 | 5,890 | 48,600 | 2,945 |
| 2023-11-13 | 5,970 | 6,090 | 5,910 | 5,970 | 68,600 | 2,985 |
| 2023-11-10 | 5,810 | 6,000 | 5,760 | 5,970 | 87,400 | 2,985 |
| 2023-11-09 | 6,100 | 6,170 | 5,990 | 6,150 | 55,500 | 3,075 |
| 2023-11-08 | 6,240 | 6,250 | 5,970 | 6,090 | 82,700 | 3,045 |
| 2023-11-07 | 6,250 | 6,430 | 6,200 | 6,230 | 58,500 | 3,115 |
| 2023-11-06 | 6,300 | 6,390 | 6,110 | 6,340 | 58,100 | 3,170 |
| 2023-11-02 | 6,430 | 6,510 | 6,290 | 6,340 | 73,800 | 3,170 |
| 2023-11-01 | 6,120 | 6,360 | 6,080 | 6,330 | 72,500 | 3,165 |
| 2023-10-31 | 6,000 | 6,120 | 5,970 | 6,110 | 54,100 | 3,055 |
| 2023-10-30 | 5,960 | 6,040 | 5,950 | 6,030 | 238,500 | 3,015 |
| 2023-10-27 | 5,910 | 6,070 | 5,910 | 6,070 | 48,300 | 3,035 |
| 2023-10-26 | 5,920 | 5,950 | 5,820 | 5,920 | 94,900 | 2,960 |
| 2023-10-25 | 6,040 | 6,120 | 5,950 | 5,970 | 69,400 | 2,985 |
| 2023-10-24 | 5,800 | 6,160 | 5,800 | 6,140 | 83,700 | 3,070 |
| 2023-10-23 | 5,910 | 5,990 | 5,830 | 5,830 | 55,600 | 2,915 |
| 2023-10-20 | 6,090 | 6,150 | 6,060 | 6,110 | 46,500 | 3,055 |
| 2023-10-19 | 6,070 | 6,190 | 6,040 | 6,090 | 76,800 | 3,045 |
| 2023-10-18 | 6,040 | 6,090 | 5,990 | 6,080 | 39,300 | 3,040 |
| 2023-10-17 | 6,020 | 6,140 | 6,010 | 6,030 | 53,000 | 3,015 |
| 2023-10-16 | 6,000 | 6,050 | 5,940 | 5,990 | 77,000 | 2,995 |
| 2023-10-13 | 6,140 | 6,250 | 6,140 | 6,170 | 78,100 | 3,085 |
| 2023-10-12 | 6,000 | 6,190 | 5,970 | 6,190 | 55,600 | 3,095 |
| 2023-10-11 | 5,890 | 6,020 | 5,860 | 6,010 | 40,100 | 3,005 |
| 2023-10-10 | 5,980 | 5,980 | 5,830 | 5,900 | 89,700 | 2,950 |
| 2023-10-06 | 5,800 | 5,880 | 5,740 | 5,780 | 29,500 | 2,890 |
| 2023-10-05 | 5,750 | 5,850 | 5,750 | 5,850 | 49,400 | 2,925 |
| 2023-10-04 | 5,830 | 5,850 | 5,690 | 5,750 | 96,200 | 2,875 |
| 2023-10-03 | 6,030 | 6,120 | 5,970 | 6,010 | 58,100 | 3,005 |
| 2023-10-02 | 6,110 | 6,150 | 6,010 | 6,040 | 40,900 | 3,020 |
| 2023-09-29 | 6,110 | 6,170 | 5,990 | 6,030 | 54,700 | 3,015 |
| 2023-09-28 | 5,960 | 6,140 | 5,930 | 6,100 | 63,100 | 3,050 |
| 2023-09-27 | 5,820 | 6,040 | 5,780 | 6,020 | 57,600 | 3,010 |
| 2023-09-26 | 5,880 | 5,890 | 5,810 | 5,870 | 43,200 | 2,935 |
| 2023-09-25 | 5,850 | 5,970 | 5,840 | 5,910 | 31,400 | 2,955 |
| 2023-09-22 | 5,750 | 5,910 | 5,750 | 5,870 | 32,000 | 2,935 |
| 2023-09-21 | 5,810 | 5,850 | 5,750 | 5,830 | 50,600 | 2,915 |
| 2023-09-20 | 5,840 | 5,890 | 5,770 | 5,810 | 62,000 | 2,905 |
| 2023-09-19 | 5,840 | 5,940 | 5,800 | 5,900 | 68,800 | 2,950 |
| 2023-09-15 | 5,800 | 5,880 | 5,730 | 5,770 | 56,700 | 2,885 |
| 2023-09-14 | 5,560 | 5,750 | 5,560 | 5,730 | 49,100 | 2,865 |
| 2023-09-13 | 5,520 | 5,560 | 5,480 | 5,560 | 35,400 | 2,780 |
| 2023-09-12 | 5,430 | 5,540 | 5,410 | 5,530 | 20,600 | 2,765 |
| 2023-09-11 | 5,400 | 5,420 | 5,320 | 5,380 | 20,300 | 2,690 |
| 2023-09-08 | 5,400 | 5,430 | 5,360 | 5,400 | 40,300 | 2,700 |
| 2023-09-07 | 5,460 | 5,490 | 5,370 | 5,400 | 38,100 | 2,700 |
| 2023-09-06 | 5,470 | 5,520 | 5,420 | 5,510 | 25,300 | 2,755 |
| 2023-09-05 | 5,410 | 5,520 | 5,380 | 5,500 | 26,800 | 2,750 |
| 2023-09-04 | 5,330 | 5,420 | 5,310 | 5,410 | 26,600 | 2,705 |
| 2023-09-01 | 5,310 | 5,320 | 5,260 | 5,310 | 17,700 | 2,655 |
| 2023-08-31 | 5,220 | 5,310 | 5,190 | 5,280 | 26,000 | 2,640 |
| 2023-08-30 | 5,220 | 5,220 | 5,170 | 5,200 | 21,400 | 2,600 |
| 2023-08-29 | 5,100 | 5,170 | 5,100 | 5,170 | 26,900 | 2,585 |
| 2023-08-28 | 5,010 | 5,100 | 4,985 | 5,100 | 23,400 | 2,550 |
| 2023-08-25 | 4,925 | 5,020 | 4,880 | 4,975 | 22,400 | 2,487.50 |
| 2023-08-24 | 4,865 | 5,060 | 4,865 | 5,000 | 32,100 | 2,500 |
| 2023-08-23 | 4,830 | 4,910 | 4,795 | 4,910 | 19,100 | 2,455 |
| 2023-08-22 | 4,865 | 4,865 | 4,780 | 4,840 | 18,800 | 2,420 |
| 2023-08-21 | 4,825 | 4,860 | 4,770 | 4,795 | 58,000 | 2,397.50 |
| 2023-08-18 | 4,870 | 4,910 | 4,825 | 4,860 | 30,000 | 2,430 |
| 2023-08-17 | 5,020 | 5,030 | 4,895 | 4,935 | 28,600 | 2,467.50 |
| 2023-08-16 | 5,120 | 5,140 | 5,010 | 5,020 | 23,300 | 2,510 |
| 2023-08-15 | 5,180 | 5,240 | 5,130 | 5,130 | 30,300 | 2,565 |
| 2023-08-14 | 5,060 | 5,230 | 5,050 | 5,180 | 59,600 | 2,590 |
| 2023-08-10 | 5,160 | 5,170 | 4,965 | 5,030 | 99,500 | 2,515 |
| 2023-08-09 | 5,100 | 5,260 | 5,060 | 5,250 | 41,100 | 2,625 |
| 2023-08-08 | 5,150 | 5,210 | 5,150 | 5,190 | 22,900 | 2,595 |
| 2023-08-07 | 5,060 | 5,150 | 5,050 | 5,150 | 27,600 | 2,575 |
| 2023-08-04 | 5,020 | 5,110 | 4,965 | 5,090 | 31,600 | 2,545 |
| 2023-08-03 | 5,070 | 5,170 | 5,010 | 5,110 | 51,700 | 2,555 |
| 2023-08-02 | 5,160 | 5,240 | 5,110 | 5,210 | 36,300 | 2,605 |
| 2023-08-01 | 5,350 | 5,350 | 5,210 | 5,250 | 43,000 | 2,625 |
| 2023-07-31 | 5,320 | 5,370 | 5,230 | 5,370 | 44,900 | 2,685 |
| 2023-07-28 | 5,260 | 5,310 | 5,130 | 5,220 | 50,900 | 2,610 |
| 2023-07-27 | 5,340 | 5,370 | 5,250 | 5,360 | 32,000 | 2,680 |
| 2023-07-26 | 5,350 | 5,360 | 5,280 | 5,330 | 17,600 | 2,665 |
| 2023-07-25 | 5,420 | 5,420 | 5,270 | 5,350 | 38,200 | 2,675 |
| 2023-07-24 | 5,430 | 5,440 | 5,380 | 5,420 | 18,900 | 2,710 |
| 2023-07-21 | 5,460 | 5,480 | 5,400 | 5,430 | 22,000 | 2,715 |
| 2023-07-20 | 5,540 | 5,540 | 5,460 | 5,470 | 19,200 | 2,735 |
| 2023-07-19 | 5,580 | 5,580 | 5,460 | 5,510 | 21,800 | 2,755 |
| 2023-07-18 | 5,450 | 5,480 | 5,390 | 5,480 | 14,700 | 2,740 |
| 2023-07-14 | 5,460 | 5,510 | 5,390 | 5,410 | 17,500 | 2,705 |
| 2023-07-13 | 5,350 | 5,460 | 5,330 | 5,380 | 39,800 | 2,690 |
| 2023-07-12 | 5,500 | 5,500 | 5,330 | 5,350 | 23,100 | 2,675 |
| 2023-07-11 | 5,520 | 5,550 | 5,480 | 5,500 | 23,400 | 2,750 |
| 2023-07-10 | 5,550 | 5,590 | 5,500 | 5,500 | 34,700 | 2,750 |
| 2023-07-07 | 5,650 | 5,680 | 5,550 | 5,550 | 25,500 | 2,775 |
| 2023-07-06 | 5,780 | 5,820 | 5,650 | 5,670 | 29,600 | 2,835 |
| 2023-07-05 | 6,000 | 6,000 | 5,840 | 5,840 | 31,100 | 2,920 |
| 2023-07-04 | 5,950 | 6,050 | 5,930 | 6,020 | 36,000 | 3,010 |
| 2023-07-03 | 5,800 | 6,020 | 5,800 | 6,000 | 52,700 | 3,000 |
| 2023-06-30 | 5,720 | 5,790 | 5,670 | 5,740 | 36,400 | 2,870 |
| 2023-06-29 | 5,540 | 5,780 | 5,530 | 5,690 | 63,400 | 2,845 |
| 2023-06-28 | 5,370 | 5,500 | 5,360 | 5,500 | 33,900 | 2,750 |
| 2023-06-27 | 5,380 | 5,380 | 5,300 | 5,330 | 22,700 | 2,665 |
| 2023-06-26 | 5,440 | 5,500 | 5,400 | 5,420 | 27,600 | 2,710 |
| 2023-06-23 | 5,510 | 5,590 | 5,420 | 5,450 | 53,800 | 2,725 |
| 2023-06-22 | 5,520 | 5,580 | 5,430 | 5,440 | 39,600 | 2,720 |
| 2023-06-21 | 5,520 | 5,630 | 5,520 | 5,540 | 35,000 | 2,770 |
| 2023-06-20 | 5,540 | 5,640 | 5,480 | 5,590 | 33,300 | 2,795 |
| 2023-06-19 | 5,520 | 5,650 | 5,480 | 5,590 | 44,000 | 2,795 |
| 2023-06-16 | 5,490 | 5,580 | 5,420 | 5,520 | 153,500 | 2,760 |
| 2023-06-15 | 5,350 | 5,470 | 5,350 | 5,410 | 59,400 | 2,705 |
| 2023-06-14 | 5,190 | 5,380 | 5,190 | 5,340 | 94,600 | 2,670 |
| 2023-06-13 | 5,030 | 5,150 | 5,030 | 5,140 | 60,600 | 2,570 |
| 2023-06-12 | 4,910 | 5,000 | 4,880 | 4,955 | 44,700 | 2,477.50 |
| 2023-06-09 | 4,845 | 4,870 | 4,810 | 4,840 | 45,900 | 2,420 |
| 2023-06-08 | 5,030 | 5,030 | 4,715 | 4,725 | 67,000 | 2,362.50 |
| 2023-06-07 | 5,050 | 5,140 | 5,000 | 5,030 | 76,300 | 2,515 |
| 2023-06-06 | 4,980 | 5,040 | 4,960 | 5,000 | 47,000 | 2,500 |
| 2023-06-05 | 5,020 | 5,030 | 4,920 | 5,010 | 65,000 | 2,505 |
| 2023-06-02 | 4,850 | 5,010 | 4,850 | 4,950 | 56,200 | 2,475 |
| 2023-06-01 | 4,785 | 4,870 | 4,780 | 4,785 | 49,300 | 2,392.50 |
| 2023-05-31 | 4,795 | 4,800 | 4,730 | 4,760 | 58,800 | 2,380 |
| 2023-05-30 | 4,860 | 4,880 | 4,775 | 4,815 | 44,300 | 2,407.50 |
| 2023-05-29 | 5,010 | 5,020 | 4,875 | 4,890 | 30,300 | 2,445 |
| 2023-05-26 | 4,905 | 5,010 | 4,850 | 4,940 | 41,300 | 2,470 |
| 2023-05-25 | 4,755 | 4,860 | 4,750 | 4,835 | 31,600 | 2,417.50 |
| 2023-05-24 | 4,840 | 4,840 | 4,800 | 4,800 | 22,300 | 2,400 |
| 2023-05-23 | 4,940 | 4,995 | 4,830 | 4,855 | 34,900 | 2,427.50 |
| 2023-05-22 | 4,915 | 4,940 | 4,855 | 4,940 | 28,200 | 2,470 |
| 2023-05-19 | 5,020 | 5,020 | 4,920 | 4,920 | 43,000 | 2,460 |
| 2023-05-18 | 4,875 | 4,950 | 4,865 | 4,950 | 64,000 | 2,475 |
| 2023-05-17 | 4,700 | 4,850 | 4,700 | 4,810 | 65,700 | 2,405 |
| 2023-05-16 | 4,850 | 4,850 | 4,700 | 4,705 | 57,700 | 2,352.50 |
| 2023-05-15 | 4,700 | 4,830 | 4,690 | 4,795 | 96,200 | 2,397.50 |
| 2023-05-12 | 4,995 | 4,995 | 4,630 | 4,665 | 145,000 | 2,332.50 |
| 2023-05-11 | 5,100 | 5,170 | 5,100 | 5,160 | 24,100 | 2,580 |
| 2023-05-10 | 5,240 | 5,260 | 5,110 | 5,170 | 35,300 | 2,585 |
| 2023-05-09 | 5,230 | 5,250 | 5,160 | 5,250 | 27,200 | 2,625 |
| 2023-05-08 | 5,240 | 5,240 | 5,170 | 5,170 | 24,500 | 2,585 |
| 2023-05-02 | 5,260 | 5,270 | 5,220 | 5,240 | 26,200 | 2,620 |
| 2023-05-01 | 5,270 | 5,290 | 5,220 | 5,230 | 15,800 | 2,615 |
| 2023-04-28 | 5,180 | 5,220 | 5,140 | 5,200 | 39,700 | 2,600 |
| 2023-04-27 | 5,020 | 5,090 | 5,020 | 5,080 | 20,400 | 2,540 |
| 2023-04-26 | 5,100 | 5,100 | 5,020 | 5,050 | 23,200 | 2,525 |
| 2023-04-25 | 5,160 | 5,210 | 5,080 | 5,100 | 23,100 | 2,550 |
| 2023-04-24 | 5,200 | 5,200 | 5,070 | 5,110 | 35,200 | 2,555 |
| 2023-04-21 | 5,150 | 5,270 | 5,120 | 5,190 | 33,500 | 2,595 |
| 2023-04-20 | 5,200 | 5,270 | 5,170 | 5,170 | 24,000 | 2,585 |
| 2023-04-19 | 5,220 | 5,290 | 5,210 | 5,230 | 30,300 | 2,615 |
| 2023-04-18 | 5,280 | 5,280 | 5,190 | 5,250 | 26,400 | 2,625 |
| 2023-04-17 | 5,160 | 5,230 | 5,140 | 5,230 | 21,200 | 2,615 |
| 2023-04-14 | 5,170 | 5,200 | 5,120 | 5,160 | 25,900 | 2,580 |
| 2023-04-13 | 5,130 | 5,200 | 5,110 | 5,200 | 23,400 | 2,600 |
| 2023-04-12 | 5,190 | 5,240 | 5,170 | 5,190 | 25,400 | 2,595 |
| 2023-04-11 | 5,170 | 5,200 | 5,120 | 5,190 | 25,400 | 2,595 |
| 2023-04-10 | 5,070 | 5,120 | 5,020 | 5,110 | 23,600 | 2,555 |
| 2023-04-07 | 4,925 | 5,060 | 4,925 | 5,040 | 36,400 | 2,520 |
| 2023-04-06 | 4,935 | 4,985 | 4,855 | 4,900 | 68,600 | 2,450 |
| 2023-04-05 | 5,240 | 5,240 | 4,990 | 5,000 | 106,800 | 2,500 |
| 2023-04-04 | 5,380 | 5,440 | 5,260 | 5,280 | 91,800 | 2,640 |
| 2023-04-03 | 5,600 | 5,620 | 5,350 | 5,350 | 106,000 | 2,675 |
| 2023-03-31 | 5,220 | 5,720 | 5,200 | 5,680 | 125,600 | 2,840 |
| 2023-03-30 | 5,190 | 5,230 | 5,160 | 5,220 | 54,600 | 2,610 |
| 2023-03-29 | 5,090 | 5,160 | 5,060 | 5,160 | 54,300 | 2,580 |
| 2023-03-28 | 5,190 | 5,190 | 5,070 | 5,070 | 26,700 | 2,535 |
| 2023-03-27 | 5,120 | 5,180 | 5,090 | 5,110 | 59,700 | 2,555 |
| 2023-03-24 | 5,110 | 5,150 | 5,060 | 5,110 | 58,000 | 2,555 |
| 2023-03-23 | 5,100 | 5,130 | 5,030 | 5,110 | 61,700 | 2,555 |
| 2023-03-22 | 5,160 | 5,190 | 5,120 | 5,150 | 66,100 | 2,575 |
| 2023-03-20 | 5,100 | 5,110 | 5,030 | 5,050 | 38,200 | 2,525 |
| 2023-03-17 | 5,230 | 5,270 | 5,130 | 5,180 | 44,200 | 2,590 |
| 2023-03-16 | 5,030 | 5,150 | 5,020 | 5,130 | 52,800 | 2,565 |
| 2023-03-15 | 5,270 | 5,300 | 5,170 | 5,200 | 64,400 | 2,600 |
| 2023-03-14 | 5,230 | 5,230 | 5,110 | 5,170 | 59,100 | 2,585 |
| 2023-03-13 | 5,470 | 5,520 | 5,340 | 5,370 | 52,100 | 2,685 |
| 2023-03-10 | 5,600 | 5,700 | 5,560 | 5,570 | 61,900 | 2,785 |
| 2023-03-09 | 5,630 | 5,740 | 5,610 | 5,700 | 87,900 | 2,850 |
| 2023-03-08 | 5,440 | 5,620 | 5,400 | 5,550 | 86,300 | 2,775 |
| 2023-03-07 | 5,410 | 5,460 | 5,380 | 5,430 | 62,400 | 2,715 |
| 2023-03-06 | 5,400 | 5,410 | 5,280 | 5,410 | 83,100 | 2,705 |
| 2023-03-03 | 5,160 | 5,360 | 5,110 | 5,310 | 111,400 | 2,655 |
| 2023-03-02 | 5,100 | 5,200 | 5,010 | 5,100 | 83,600 | 2,550 |
| 2023-03-01 | 5,030 | 5,030 | 4,905 | 5,010 | 58,800 | 2,505 |
| 2023-02-28 | 5,100 | 5,100 | 5,020 | 5,030 | 29,500 | 2,515 |
| 2023-02-27 | 5,100 | 5,130 | 5,090 | 5,100 | 27,700 | 2,550 |
| 2023-02-24 | 5,150 | 5,190 | 5,120 | 5,140 | 39,400 | 2,570 |
| 2023-02-22 | 5,100 | 5,250 | 5,090 | 5,160 | 81,700 | 2,580 |
| 2023-02-21 | 4,970 | 5,060 | 4,955 | 5,030 | 35,300 | 2,515 |
| 2023-02-20 | 5,100 | 5,130 | 4,955 | 4,955 | 28,300 | 2,477.50 |
| 2023-02-17 | 5,050 | 5,180 | 5,030 | 5,050 | 43,100 | 2,525 |
| 2023-02-16 | 4,930 | 5,120 | 4,920 | 5,110 | 76,800 | 2,555 |
| 2023-02-15 | 4,950 | 5,000 | 4,880 | 4,900 | 56,600 | 2,450 |
| 2023-02-14 | 4,770 | 4,945 | 4,760 | 4,915 | 72,300 | 2,457.50 |
| 2023-02-13 | 4,760 | 4,850 | 4,680 | 4,750 | 59,400 | 2,375 |
| 2023-02-10 | 4,715 | 4,890 | 4,670 | 4,770 | 56,400 | 2,385 |
| 2023-02-09 | 4,680 | 4,725 | 4,655 | 4,705 | 18,400 | 2,352.50 |
| 2023-02-08 | 4,700 | 4,740 | 4,680 | 4,695 | 14,000 | 2,347.50 |
| 2023-02-07 | 4,715 | 4,765 | 4,690 | 4,700 | 27,600 | 2,350 |
| 2023-02-06 | 4,745 | 4,760 | 4,695 | 4,715 | 28,400 | 2,357.50 |
| 2023-02-03 | 4,630 | 4,745 | 4,620 | 4,655 | 35,400 | 2,327.50 |
| 2023-02-02 | 4,680 | 4,775 | 4,605 | 4,630 | 31,300 | 2,315 |
| 2023-02-01 | 4,640 | 4,685 | 4,615 | 4,635 | 20,800 | 2,317.50 |
| 2023-01-31 | 4,590 | 4,655 | 4,590 | 4,605 | 22,000 | 2,302.50 |
| 2023-01-30 | 4,555 | 4,625 | 4,535 | 4,585 | 26,300 | 2,292.50 |
| 2023-01-27 | 4,590 | 4,605 | 4,540 | 4,560 | 19,600 | 2,280 |
| 2023-01-26 | 4,605 | 4,635 | 4,510 | 4,590 | 34,500 | 2,295 |
| 2023-01-25 | 4,635 | 4,685 | 4,595 | 4,630 | 27,200 | 2,315 |
| 2023-01-24 | 4,600 | 4,730 | 4,590 | 4,685 | 29,200 | 2,342.50 |
| 2023-01-23 | 4,535 | 4,580 | 4,475 | 4,555 | 29,400 | 2,277.50 |
| 2023-01-20 | 4,400 | 4,500 | 4,400 | 4,450 | 17,200 | 2,225 |
| 2023-01-19 | 4,450 | 4,475 | 4,395 | 4,400 | 15,900 | 2,200 |
| 2023-01-18 | 4,415 | 4,500 | 4,380 | 4,470 | 20,400 | 2,235 |
| 2023-01-17 | 4,360 | 4,410 | 4,335 | 4,400 | 19,400 | 2,200 |
| 2023-01-16 | 4,410 | 4,555 | 4,320 | 4,325 | 43,600 | 2,162.50 |
| 2023-01-13 | 4,335 | 4,395 | 4,285 | 4,345 | 30,000 | 2,172.50 |
| 2023-01-12 | 4,400 | 4,435 | 4,345 | 4,370 | 26,900 | 2,185 |
| 2023-01-11 | 4,280 | 4,435 | 4,280 | 4,395 | 16,500 | 2,197.50 |
| 2023-01-10 | 4,240 | 4,300 | 4,240 | 4,270 | 18,100 | 2,135 |
| 2023-01-06 | 4,035 | 4,180 | 4,035 | 4,170 | 19,300 | 2,085 |
| 2023-01-05 | 4,215 | 4,215 | 4,070 | 4,085 | 26,900 | 2,042.50 |
| 2023-01-04 | 4,340 | 4,345 | 4,245 | 4,265 | 29,100 | 2,132.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
