8075 神鋼商事(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 | 5,740 | 5,750 | 5,630 | 5,680 | 22,000 | 1,893.33 |
| 2023-12-28 | 5,730 | 5,740 | 5,700 | 5,730 | 4,600 | 1,910 |
| 2023-12-27 | 5,690 | 5,740 | 5,670 | 5,730 | 9,500 | 1,910 |
| 2023-12-26 | 5,710 | 5,730 | 5,650 | 5,650 | 12,100 | 1,883.33 |
| 2023-12-25 | 5,820 | 5,820 | 5,720 | 5,720 | 13,400 | 1,906.67 |
| 2023-12-22 | 5,720 | 5,810 | 5,720 | 5,800 | 12,600 | 1,933.33 |
| 2023-12-21 | 5,790 | 5,790 | 5,730 | 5,730 | 7,400 | 1,910 |
| 2023-12-20 | 5,720 | 5,830 | 5,720 | 5,800 | 20,700 | 1,933.33 |
| 2023-12-19 | 5,670 | 5,730 | 5,670 | 5,720 | 8,300 | 1,906.67 |
| 2023-12-18 | 5,700 | 5,700 | 5,610 | 5,660 | 14,100 | 1,886.67 |
| 2023-12-15 | 5,810 | 5,850 | 5,750 | 5,790 | 13,900 | 1,930 |
| 2023-12-14 | 5,830 | 5,860 | 5,690 | 5,710 | 15,200 | 1,903.33 |
| 2023-12-13 | 5,840 | 5,880 | 5,750 | 5,840 | 25,800 | 1,946.67 |
| 2023-12-12 | 5,760 | 5,800 | 5,730 | 5,800 | 18,900 | 1,933.33 |
| 2023-12-11 | 5,640 | 5,720 | 5,590 | 5,720 | 19,800 | 1,906.67 |
| 2023-12-08 | 5,650 | 5,650 | 5,530 | 5,580 | 25,800 | 1,860 |
| 2023-12-07 | 5,720 | 5,720 | 5,650 | 5,680 | 11,500 | 1,893.33 |
| 2023-12-06 | 5,630 | 5,750 | 5,630 | 5,730 | 11,500 | 1,910 |
| 2023-12-05 | 5,680 | 5,710 | 5,630 | 5,630 | 9,200 | 1,876.67 |
| 2023-12-04 | 5,680 | 5,740 | 5,670 | 5,700 | 6,800 | 1,900 |
| 2023-12-01 | 5,690 | 5,760 | 5,680 | 5,710 | 10,600 | 1,903.33 |
| 2023-11-30 | 5,680 | 5,740 | 5,640 | 5,710 | 7,400 | 1,903.33 |
| 2023-11-29 | 5,710 | 5,750 | 5,690 | 5,700 | 8,100 | 1,900 |
| 2023-11-28 | 5,670 | 5,750 | 5,670 | 5,750 | 6,800 | 1,916.67 |
| 2023-11-27 | 5,730 | 5,760 | 5,700 | 5,700 | 7,900 | 1,900 |
| 2023-11-24 | 5,750 | 5,770 | 5,710 | 5,730 | 8,700 | 1,910 |
| 2023-11-22 | 5,640 | 5,730 | 5,640 | 5,720 | 10,800 | 1,906.67 |
| 2023-11-21 | 5,610 | 5,660 | 5,570 | 5,640 | 11,000 | 1,880 |
| 2023-11-20 | 5,670 | 5,730 | 5,600 | 5,610 | 12,300 | 1,870 |
| 2023-11-17 | 5,590 | 5,670 | 5,560 | 5,670 | 14,400 | 1,890 |
| 2023-11-16 | 5,570 | 5,600 | 5,550 | 5,590 | 9,100 | 1,863.33 |
| 2023-11-15 | 5,610 | 5,650 | 5,560 | 5,570 | 10,900 | 1,856.67 |
| 2023-11-14 | 5,630 | 5,670 | 5,590 | 5,600 | 10,300 | 1,866.67 |
| 2023-11-13 | 5,640 | 5,650 | 5,580 | 5,610 | 9,700 | 1,870 |
| 2023-11-10 | 5,470 | 5,680 | 5,470 | 5,640 | 26,400 | 1,880 |
| 2023-11-09 | 5,350 | 5,580 | 5,330 | 5,530 | 30,700 | 1,843.33 |
| 2023-11-08 | 5,520 | 5,520 | 5,230 | 5,330 | 72,300 | 1,776.67 |
| 2023-11-07 | 5,460 | 5,530 | 5,430 | 5,450 | 14,900 | 1,816.67 |
| 2023-11-06 | 5,500 | 5,500 | 5,410 | 5,460 | 20,000 | 1,820 |
| 2023-11-02 | 5,530 | 5,530 | 5,380 | 5,400 | 15,600 | 1,800 |
| 2023-11-01 | 5,440 | 5,510 | 5,440 | 5,490 | 15,900 | 1,830 |
| 2023-10-31 | 5,410 | 5,440 | 5,330 | 5,440 | 18,700 | 1,813.33 |
| 2023-10-30 | 5,440 | 5,440 | 5,330 | 5,360 | 23,900 | 1,786.67 |
| 2023-10-27 | 5,370 | 5,470 | 5,350 | 5,470 | 17,100 | 1,823.33 |
| 2023-10-26 | 5,380 | 5,430 | 5,310 | 5,320 | 14,200 | 1,773.33 |
| 2023-10-25 | 5,360 | 5,450 | 5,330 | 5,380 | 17,800 | 1,793.33 |
| 2023-10-24 | 5,400 | 5,400 | 5,220 | 5,360 | 32,900 | 1,786.67 |
| 2023-10-23 | 5,450 | 5,460 | 5,320 | 5,320 | 26,900 | 1,773.33 |
| 2023-10-20 | 5,410 | 5,470 | 5,410 | 5,440 | 12,600 | 1,813.33 |
| 2023-10-19 | 5,460 | 5,480 | 5,420 | 5,440 | 20,700 | 1,813.33 |
| 2023-10-18 | 5,460 | 5,490 | 5,440 | 5,460 | 22,300 | 1,820 |
| 2023-10-17 | 5,530 | 5,530 | 5,400 | 5,420 | 19,500 | 1,806.67 |
| 2023-10-16 | 5,490 | 5,550 | 5,420 | 5,450 | 13,700 | 1,816.67 |
| 2023-10-13 | 5,520 | 5,550 | 5,470 | 5,480 | 15,600 | 1,826.67 |
| 2023-10-12 | 5,560 | 5,580 | 5,510 | 5,580 | 13,900 | 1,860 |
| 2023-10-11 | 5,600 | 5,600 | 5,510 | 5,540 | 11,400 | 1,846.67 |
| 2023-10-10 | 5,490 | 5,590 | 5,490 | 5,580 | 13,900 | 1,860 |
| 2023-10-06 | 5,410 | 5,510 | 5,410 | 5,430 | 13,200 | 1,810 |
| 2023-10-05 | 5,310 | 5,430 | 5,310 | 5,410 | 21,700 | 1,803.33 |
| 2023-10-04 | 5,460 | 5,490 | 5,290 | 5,300 | 45,800 | 1,766.67 |
| 2023-10-03 | 5,680 | 5,700 | 5,510 | 5,520 | 32,400 | 1,840 |
| 2023-10-02 | 5,800 | 5,870 | 5,750 | 5,750 | 24,500 | 1,916.67 |
| 2023-09-29 | 5,960 | 5,960 | 5,760 | 5,790 | 25,700 | 1,930 |
| 2023-09-28 | 5,890 | 6,040 | 5,890 | 5,930 | 23,000 | 1,976.67 |
| 2023-09-27 | 6,040 | 6,100 | 5,990 | 6,100 | 19,000 | 2,033.33 |
| 2023-09-26 | 6,080 | 6,100 | 6,000 | 6,040 | 21,300 | 2,013.33 |
| 2023-09-25 | 6,170 | 6,170 | 6,090 | 6,090 | 14,400 | 2,030 |
| 2023-09-22 | 6,080 | 6,190 | 6,050 | 6,150 | 23,000 | 2,050 |
| 2023-09-21 | 6,100 | 6,200 | 6,100 | 6,130 | 16,200 | 2,043.33 |
| 2023-09-20 | 6,160 | 6,200 | 6,100 | 6,120 | 20,400 | 2,040 |
| 2023-09-19 | 6,030 | 6,190 | 6,030 | 6,170 | 32,100 | 2,056.67 |
| 2023-09-15 | 6,060 | 6,110 | 6,000 | 6,040 | 20,600 | 2,013.33 |
| 2023-09-14 | 5,970 | 6,030 | 5,940 | 6,030 | 15,200 | 2,010 |
| 2023-09-13 | 5,920 | 5,940 | 5,880 | 5,930 | 15,000 | 1,976.67 |
| 2023-09-12 | 5,910 | 5,970 | 5,860 | 5,920 | 14,200 | 1,973.33 |
| 2023-09-11 | 5,940 | 5,950 | 5,860 | 5,870 | 19,800 | 1,956.67 |
| 2023-09-08 | 5,940 | 6,010 | 5,940 | 5,950 | 25,900 | 1,983.33 |
| 2023-09-07 | 5,920 | 6,100 | 5,910 | 6,000 | 53,500 | 2,000 |
| 2023-09-06 | 5,870 | 5,920 | 5,860 | 5,920 | 23,300 | 1,973.33 |
| 2023-09-05 | 5,860 | 5,910 | 5,800 | 5,910 | 24,100 | 1,970 |
| 2023-09-04 | 5,720 | 5,890 | 5,720 | 5,880 | 30,600 | 1,960 |
| 2023-09-01 | 5,680 | 5,720 | 5,650 | 5,720 | 21,200 | 1,906.67 |
| 2023-08-31 | 5,620 | 5,690 | 5,620 | 5,680 | 10,700 | 1,893.33 |
| 2023-08-30 | 5,630 | 5,670 | 5,620 | 5,620 | 10,500 | 1,873.33 |
| 2023-08-29 | 5,630 | 5,650 | 5,600 | 5,620 | 8,800 | 1,873.33 |
| 2023-08-28 | 5,620 | 5,650 | 5,610 | 5,630 | 8,700 | 1,876.67 |
| 2023-08-25 | 5,560 | 5,610 | 5,550 | 5,590 | 11,200 | 1,863.33 |
| 2023-08-24 | 5,550 | 5,600 | 5,550 | 5,590 | 9,600 | 1,863.33 |
| 2023-08-23 | 5,530 | 5,580 | 5,530 | 5,550 | 8,400 | 1,850 |
| 2023-08-22 | 5,540 | 5,580 | 5,510 | 5,550 | 16,300 | 1,850 |
| 2023-08-21 | 5,600 | 5,600 | 5,500 | 5,510 | 47,000 | 1,836.67 |
| 2023-08-18 | 5,660 | 5,670 | 5,580 | 5,600 | 16,700 | 1,866.67 |
| 2023-08-17 | 5,680 | 5,680 | 5,530 | 5,660 | 33,500 | 1,886.67 |
| 2023-08-16 | 5,740 | 5,750 | 5,670 | 5,680 | 19,200 | 1,893.33 |
| 2023-08-15 | 5,720 | 5,760 | 5,670 | 5,750 | 13,900 | 1,916.67 |
| 2023-08-14 | 5,730 | 5,770 | 5,650 | 5,670 | 23,200 | 1,890 |
| 2023-08-10 | 5,620 | 5,680 | 5,600 | 5,670 | 17,600 | 1,890 |
| 2023-08-09 | 5,640 | 5,700 | 5,620 | 5,640 | 20,200 | 1,880 |
| 2023-08-08 | 5,660 | 5,690 | 5,590 | 5,610 | 24,100 | 1,870 |
| 2023-08-07 | 5,730 | 5,730 | 5,530 | 5,640 | 51,300 | 1,880 |
| 2023-08-04 | 5,660 | 5,750 | 5,610 | 5,730 | 36,800 | 1,910 |
| 2023-08-03 | 6,250 | 6,300 | 5,530 | 5,650 | 161,300 | 1,883.33 |
| 2023-08-02 | 6,230 | 6,340 | 6,180 | 6,280 | 33,400 | 2,093.33 |
| 2023-08-01 | 6,160 | 6,250 | 6,140 | 6,230 | 18,500 | 2,076.67 |
| 2023-07-31 | 6,150 | 6,210 | 6,110 | 6,110 | 21,800 | 2,036.67 |
| 2023-07-28 | 6,020 | 6,090 | 5,970 | 6,070 | 22,300 | 2,023.33 |
| 2023-07-27 | 6,070 | 6,120 | 6,010 | 6,090 | 23,100 | 2,030 |
| 2023-07-26 | 5,930 | 6,090 | 5,870 | 6,070 | 43,000 | 2,023.33 |
| 2023-07-25 | 5,900 | 5,930 | 5,870 | 5,900 | 18,900 | 1,966.67 |
| 2023-07-24 | 5,810 | 5,890 | 5,790 | 5,860 | 15,800 | 1,953.33 |
| 2023-07-21 | 5,820 | 5,830 | 5,760 | 5,760 | 12,300 | 1,920 |
| 2023-07-20 | 5,780 | 5,800 | 5,760 | 5,800 | 15,900 | 1,933.33 |
| 2023-07-19 | 5,650 | 5,750 | 5,650 | 5,750 | 13,600 | 1,916.67 |
| 2023-07-18 | 5,610 | 5,660 | 5,610 | 5,620 | 7,100 | 1,873.33 |
| 2023-07-14 | 5,670 | 5,730 | 5,630 | 5,630 | 11,000 | 1,876.67 |
| 2023-07-13 | 5,660 | 5,710 | 5,620 | 5,690 | 11,700 | 1,896.67 |
| 2023-07-12 | 5,760 | 5,770 | 5,660 | 5,660 | 18,800 | 1,886.67 |
| 2023-07-11 | 5,770 | 5,830 | 5,730 | 5,730 | 17,200 | 1,910 |
| 2023-07-10 | 5,820 | 5,850 | 5,770 | 5,780 | 15,100 | 1,926.67 |
| 2023-07-07 | 5,800 | 5,850 | 5,730 | 5,780 | 18,500 | 1,926.67 |
| 2023-07-06 | 5,800 | 5,910 | 5,790 | 5,800 | 24,600 | 1,933.33 |
| 2023-07-05 | 5,790 | 5,850 | 5,770 | 5,850 | 11,400 | 1,950 |
| 2023-07-04 | 5,830 | 5,870 | 5,810 | 5,830 | 12,700 | 1,943.33 |
| 2023-07-03 | 5,830 | 5,860 | 5,790 | 5,830 | 14,800 | 1,943.33 |
| 2023-06-30 | 5,840 | 5,840 | 5,770 | 5,790 | 17,500 | 1,930 |
| 2023-06-29 | 5,840 | 5,890 | 5,820 | 5,830 | 16,500 | 1,943.33 |
| 2023-06-28 | 5,810 | 5,880 | 5,780 | 5,860 | 19,600 | 1,953.33 |
| 2023-06-27 | 5,740 | 5,780 | 5,690 | 5,780 | 13,100 | 1,926.67 |
| 2023-06-26 | 5,800 | 5,810 | 5,690 | 5,740 | 19,200 | 1,913.33 |
| 2023-06-23 | 6,020 | 6,020 | 5,770 | 5,830 | 27,600 | 1,943.33 |
| 2023-06-22 | 5,890 | 6,040 | 5,860 | 5,960 | 43,300 | 1,986.67 |
| 2023-06-21 | 5,700 | 5,880 | 5,660 | 5,880 | 43,200 | 1,960 |
| 2023-06-20 | 5,640 | 5,720 | 5,640 | 5,690 | 17,400 | 1,896.67 |
| 2023-06-19 | 5,650 | 5,670 | 5,600 | 5,640 | 11,600 | 1,880 |
| 2023-06-16 | 5,650 | 5,690 | 5,590 | 5,690 | 24,600 | 1,896.67 |
| 2023-06-15 | 5,700 | 5,720 | 5,650 | 5,680 | 17,600 | 1,893.33 |
| 2023-06-14 | 5,630 | 5,700 | 5,620 | 5,680 | 44,300 | 1,893.33 |
| 2023-06-13 | 5,600 | 5,600 | 5,530 | 5,550 | 22,300 | 1,850 |
| 2023-06-12 | 5,580 | 5,590 | 5,540 | 5,560 | 22,700 | 1,853.33 |
| 2023-06-09 | 5,450 | 5,530 | 5,440 | 5,530 | 30,800 | 1,843.33 |
| 2023-06-08 | 5,430 | 5,500 | 5,390 | 5,430 | 19,000 | 1,810 |
| 2023-06-07 | 5,470 | 5,520 | 5,430 | 5,430 | 39,900 | 1,810 |
| 2023-06-06 | 5,350 | 5,440 | 5,340 | 5,440 | 13,200 | 1,813.33 |
| 2023-06-05 | 5,440 | 5,490 | 5,430 | 5,450 | 18,300 | 1,816.67 |
| 2023-06-02 | 5,300 | 5,390 | 5,270 | 5,390 | 15,900 | 1,796.67 |
| 2023-06-01 | 5,260 | 5,300 | 5,210 | 5,260 | 31,700 | 1,753.33 |
| 2023-05-31 | 5,420 | 5,420 | 5,230 | 5,240 | 72,600 | 1,746.67 |
| 2023-05-30 | 5,430 | 5,460 | 5,390 | 5,440 | 21,500 | 1,813.33 |
| 2023-05-29 | 5,400 | 5,480 | 5,400 | 5,460 | 30,700 | 1,820 |
| 2023-05-26 | 5,410 | 5,450 | 5,350 | 5,360 | 24,700 | 1,786.67 |
| 2023-05-25 | 5,370 | 5,470 | 5,350 | 5,440 | 38,400 | 1,813.33 |
| 2023-05-24 | 5,470 | 5,510 | 5,440 | 5,470 | 16,600 | 1,823.33 |
| 2023-05-23 | 5,550 | 5,610 | 5,460 | 5,470 | 23,400 | 1,823.33 |
| 2023-05-22 | 5,460 | 5,570 | 5,460 | 5,550 | 19,500 | 1,850 |
| 2023-05-19 | 5,560 | 5,590 | 5,480 | 5,510 | 32,800 | 1,836.67 |
| 2023-05-18 | 5,570 | 5,600 | 5,510 | 5,580 | 22,500 | 1,860 |
| 2023-05-17 | 5,570 | 5,570 | 5,510 | 5,510 | 24,000 | 1,836.67 |
| 2023-05-16 | 5,640 | 5,650 | 5,570 | 5,570 | 30,800 | 1,856.67 |
| 2023-05-15 | 5,370 | 5,640 | 5,370 | 5,640 | 52,400 | 1,880 |
| 2023-05-12 | 5,440 | 5,440 | 5,310 | 5,360 | 91,900 | 1,786.67 |
| 2023-05-11 | 5,830 | 5,830 | 5,360 | 5,440 | 161,600 | 1,813.33 |
| 2023-05-10 | 5,940 | 5,980 | 5,910 | 5,920 | 31,100 | 1,973.33 |
| 2023-05-09 | 5,850 | 5,940 | 5,810 | 5,940 | 34,300 | 1,980 |
| 2023-05-08 | 5,780 | 5,830 | 5,770 | 5,810 | 13,200 | 1,936.67 |
| 2023-05-02 | 5,810 | 5,870 | 5,790 | 5,830 | 18,300 | 1,943.33 |
| 2023-05-01 | 5,910 | 5,930 | 5,830 | 5,850 | 20,100 | 1,950 |
| 2023-04-28 | 5,860 | 5,880 | 5,770 | 5,870 | 22,800 | 1,956.67 |
| 2023-04-27 | 5,740 | 5,820 | 5,740 | 5,810 | 16,000 | 1,936.67 |
| 2023-04-26 | 5,800 | 5,810 | 5,750 | 5,760 | 17,700 | 1,920 |
| 2023-04-25 | 5,920 | 5,960 | 5,830 | 5,840 | 28,000 | 1,946.67 |
| 2023-04-24 | 5,900 | 5,900 | 5,770 | 5,860 | 29,000 | 1,953.33 |
| 2023-04-21 | 5,930 | 5,960 | 5,880 | 5,900 | 20,100 | 1,966.67 |
| 2023-04-20 | 5,810 | 5,930 | 5,810 | 5,910 | 24,000 | 1,970 |
| 2023-04-19 | 5,840 | 5,870 | 5,830 | 5,840 | 8,900 | 1,946.67 |
| 2023-04-18 | 5,880 | 5,940 | 5,840 | 5,890 | 17,300 | 1,963.33 |
| 2023-04-17 | 5,880 | 5,880 | 5,790 | 5,870 | 24,600 | 1,956.67 |
| 2023-04-14 | 5,830 | 5,860 | 5,750 | 5,850 | 29,500 | 1,950 |
| 2023-04-13 | 5,750 | 5,770 | 5,710 | 5,740 | 12,300 | 1,913.33 |
| 2023-04-12 | 5,650 | 5,810 | 5,650 | 5,810 | 42,800 | 1,936.67 |
| 2023-04-11 | 5,590 | 5,650 | 5,530 | 5,650 | 19,400 | 1,883.33 |
| 2023-04-10 | 5,460 | 5,540 | 5,460 | 5,490 | 17,400 | 1,830 |
| 2023-04-07 | 5,410 | 5,450 | 5,380 | 5,420 | 15,600 | 1,806.67 |
| 2023-04-06 | 5,480 | 5,490 | 5,370 | 5,370 | 45,200 | 1,790 |
| 2023-04-05 | 5,670 | 5,690 | 5,550 | 5,550 | 39,100 | 1,850 |
| 2023-04-04 | 5,830 | 5,850 | 5,720 | 5,730 | 34,200 | 1,910 |
| 2023-04-03 | 5,860 | 5,900 | 5,800 | 5,830 | 30,200 | 1,943.33 |
| 2023-03-31 | 5,700 | 5,880 | 5,700 | 5,800 | 47,600 | 1,933.33 |
| 2023-03-30 | 5,600 | 5,700 | 5,600 | 5,680 | 40,900 | 1,893.33 |
| 2023-03-29 | 5,760 | 5,820 | 5,700 | 5,770 | 72,200 | 1,923.33 |
| 2023-03-28 | 5,830 | 5,830 | 5,760 | 5,770 | 26,600 | 1,923.33 |
| 2023-03-27 | 5,840 | 5,840 | 5,740 | 5,830 | 24,400 | 1,943.33 |
| 2023-03-24 | 5,760 | 5,770 | 5,700 | 5,760 | 22,400 | 1,920 |
| 2023-03-23 | 5,750 | 5,800 | 5,690 | 5,780 | 12,500 | 1,926.67 |
| 2023-03-22 | 5,720 | 5,810 | 5,680 | 5,750 | 42,500 | 1,916.67 |
| 2023-03-20 | 5,720 | 5,770 | 5,620 | 5,620 | 40,500 | 1,873.33 |
| 2023-03-17 | 5,850 | 5,850 | 5,740 | 5,820 | 34,200 | 1,940 |
| 2023-03-16 | 5,790 | 5,790 | 5,670 | 5,750 | 36,000 | 1,916.67 |
| 2023-03-15 | 5,910 | 5,970 | 5,840 | 5,930 | 33,000 | 1,976.67 |
| 2023-03-14 | 5,930 | 5,930 | 5,780 | 5,810 | 49,500 | 1,936.67 |
| 2023-03-13 | 6,030 | 6,090 | 5,940 | 6,080 | 42,100 | 2,026.67 |
| 2023-03-10 | 6,250 | 6,300 | 6,160 | 6,170 | 47,800 | 2,056.67 |
| 2023-03-09 | 6,350 | 6,360 | 6,300 | 6,340 | 21,100 | 2,113.33 |
| 2023-03-08 | 6,310 | 6,340 | 6,260 | 6,300 | 21,900 | 2,100 |
| 2023-03-07 | 6,320 | 6,380 | 6,230 | 6,320 | 39,300 | 2,106.67 |
| 2023-03-06 | 6,100 | 6,320 | 6,100 | 6,320 | 53,400 | 2,106.67 |
| 2023-03-03 | 6,080 | 6,110 | 6,060 | 6,070 | 19,000 | 2,023.33 |
| 2023-03-02 | 6,100 | 6,160 | 6,050 | 6,080 | 17,300 | 2,026.67 |
| 2023-03-01 | 5,930 | 6,110 | 5,920 | 6,090 | 25,900 | 2,030 |
| 2023-02-28 | 6,140 | 6,170 | 5,910 | 5,930 | 55,000 | 1,976.67 |
| 2023-02-27 | 5,990 | 6,110 | 5,990 | 6,070 | 40,000 | 2,023.33 |
| 2023-02-24 | 5,890 | 6,000 | 5,870 | 5,990 | 40,600 | 1,996.67 |
| 2023-02-22 | 5,850 | 5,880 | 5,800 | 5,840 | 20,400 | 1,946.67 |
| 2023-02-21 | 5,820 | 5,980 | 5,820 | 5,890 | 50,500 | 1,963.33 |
| 2023-02-20 | 5,720 | 5,820 | 5,710 | 5,820 | 41,600 | 1,940 |
| 2023-02-17 | 5,620 | 5,700 | 5,620 | 5,700 | 13,900 | 1,900 |
| 2023-02-16 | 5,660 | 5,710 | 5,620 | 5,650 | 24,800 | 1,883.33 |
| 2023-02-15 | 5,690 | 5,730 | 5,640 | 5,680 | 38,100 | 1,893.33 |
| 2023-02-14 | 5,680 | 5,780 | 5,660 | 5,730 | 38,200 | 1,910 |
| 2023-02-13 | 5,720 | 5,720 | 5,600 | 5,630 | 21,900 | 1,876.67 |
| 2023-02-10 | 5,600 | 5,770 | 5,580 | 5,680 | 33,900 | 1,893.33 |
| 2023-02-09 | 5,610 | 5,620 | 5,560 | 5,620 | 12,300 | 1,873.33 |
| 2023-02-08 | 5,650 | 5,660 | 5,570 | 5,590 | 18,400 | 1,863.33 |
| 2023-02-07 | 5,680 | 5,710 | 5,600 | 5,600 | 17,600 | 1,866.67 |
| 2023-02-06 | 5,600 | 5,740 | 5,510 | 5,680 | 45,000 | 1,893.33 |
| 2023-02-03 | 5,750 | 5,850 | 5,400 | 5,590 | 101,400 | 1,863.33 |
| 2023-02-02 | 5,890 | 5,890 | 5,670 | 5,690 | 45,100 | 1,896.67 |
| 2023-02-01 | 5,750 | 5,900 | 5,730 | 5,890 | 44,500 | 1,963.33 |
| 2023-01-31 | 5,660 | 5,740 | 5,630 | 5,700 | 48,100 | 1,900 |
| 2023-01-30 | 5,620 | 5,640 | 5,600 | 5,640 | 12,700 | 1,880 |
| 2023-01-27 | 5,570 | 5,640 | 5,550 | 5,630 | 22,800 | 1,876.67 |
| 2023-01-26 | 5,630 | 5,670 | 5,530 | 5,570 | 22,900 | 1,856.67 |
| 2023-01-25 | 5,570 | 5,610 | 5,510 | 5,570 | 29,900 | 1,856.67 |
| 2023-01-24 | 5,630 | 5,640 | 5,520 | 5,520 | 42,400 | 1,840 |
| 2023-01-23 | 5,700 | 5,700 | 5,510 | 5,590 | 63,700 | 1,863.33 |
| 2023-01-20 | 5,230 | 5,530 | 5,230 | 5,530 | 48,500 | 1,843.33 |
| 2023-01-19 | 5,180 | 5,330 | 5,170 | 5,220 | 32,300 | 1,740 |
| 2023-01-18 | 5,130 | 5,200 | 5,090 | 5,190 | 15,100 | 1,730 |
| 2023-01-17 | 5,170 | 5,210 | 5,100 | 5,130 | 25,200 | 1,710 |
| 2023-01-16 | 5,150 | 5,190 | 5,080 | 5,110 | 19,600 | 1,703.33 |
| 2023-01-13 | 5,160 | 5,220 | 5,150 | 5,170 | 26,900 | 1,723.33 |
| 2023-01-12 | 5,130 | 5,220 | 5,110 | 5,160 | 21,000 | 1,720 |
| 2023-01-11 | 5,060 | 5,140 | 5,060 | 5,140 | 19,100 | 1,713.33 |
| 2023-01-10 | 5,100 | 5,100 | 5,030 | 5,050 | 20,000 | 1,683.33 |
| 2023-01-06 | 5,060 | 5,140 | 5,020 | 5,070 | 18,700 | 1,690 |
| 2023-01-05 | 5,110 | 5,120 | 4,985 | 4,995 | 38,500 | 1,665 |
| 2023-01-04 | 5,160 | 5,290 | 5,110 | 5,110 | 58,500 | 1,703.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株