9260 西本Wismettacホールディングス(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 | 5,730 | 5,880 | 5,700 | 5,870 | 38,300 | 1,956.67 |
| 2023-12-28 | 5,880 | 5,880 | 5,680 | 5,680 | 89,700 | 1,893.33 |
| 2023-12-27 | 5,850 | 5,990 | 5,820 | 5,930 | 147,200 | 1,976.67 |
| 2023-12-26 | 5,880 | 5,900 | 5,790 | 5,860 | 70,000 | 1,953.33 |
| 2023-12-25 | 6,010 | 6,150 | 5,870 | 5,900 | 118,500 | 1,966.67 |
| 2023-12-22 | 5,880 | 5,950 | 5,860 | 5,950 | 35,700 | 1,983.33 |
| 2023-12-21 | 5,890 | 6,050 | 5,860 | 5,890 | 72,700 | 1,963.33 |
| 2023-12-20 | 5,700 | 5,930 | 5,700 | 5,890 | 80,300 | 1,963.33 |
| 2023-12-19 | 5,590 | 5,670 | 5,500 | 5,660 | 87,600 | 1,886.67 |
| 2023-12-18 | 5,380 | 5,550 | 5,360 | 5,540 | 81,600 | 1,846.67 |
| 2023-12-15 | 5,430 | 5,490 | 5,340 | 5,470 | 70,600 | 1,823.33 |
| 2023-12-14 | 5,470 | 5,560 | 5,390 | 5,460 | 65,600 | 1,820 |
| 2023-12-13 | 5,460 | 5,530 | 5,350 | 5,530 | 78,100 | 1,843.33 |
| 2023-12-12 | 5,500 | 5,540 | 5,430 | 5,450 | 62,300 | 1,816.67 |
| 2023-12-11 | 5,520 | 5,580 | 5,420 | 5,480 | 54,000 | 1,826.67 |
| 2023-12-08 | 5,580 | 5,600 | 5,420 | 5,480 | 81,800 | 1,826.67 |
| 2023-12-07 | 5,820 | 5,820 | 5,650 | 5,660 | 62,300 | 1,886.67 |
| 2023-12-06 | 5,910 | 5,980 | 5,860 | 5,880 | 76,300 | 1,960 |
| 2023-12-05 | 6,170 | 6,210 | 5,930 | 5,950 | 73,700 | 1,983.33 |
| 2023-12-04 | 6,280 | 6,370 | 6,240 | 6,270 | 40,200 | 2,090 |
| 2023-12-01 | 6,200 | 6,270 | 6,180 | 6,250 | 27,600 | 2,083.33 |
| 2023-11-30 | 6,160 | 6,220 | 5,920 | 6,190 | 69,400 | 2,063.33 |
| 2023-11-29 | 6,240 | 6,340 | 6,210 | 6,260 | 33,200 | 2,086.67 |
| 2023-11-28 | 6,020 | 6,290 | 5,980 | 6,240 | 43,800 | 2,080 |
| 2023-11-27 | 6,170 | 6,170 | 5,960 | 6,050 | 38,400 | 2,016.67 |
| 2023-11-24 | 6,230 | 6,230 | 6,080 | 6,140 | 40,300 | 2,046.67 |
| 2023-11-22 | 6,150 | 6,320 | 6,090 | 6,140 | 38,200 | 2,046.67 |
| 2023-11-21 | 6,210 | 6,280 | 6,090 | 6,150 | 66,000 | 2,050 |
| 2023-11-20 | 6,710 | 6,770 | 6,270 | 6,290 | 88,200 | 2,096.67 |
| 2023-11-17 | 6,690 | 6,810 | 6,690 | 6,790 | 39,400 | 2,263.33 |
| 2023-11-16 | 6,600 | 6,930 | 6,570 | 6,780 | 103,600 | 2,260 |
| 2023-11-15 | 6,380 | 6,600 | 6,380 | 6,550 | 68,300 | 2,183.33 |
| 2023-11-14 | 6,110 | 6,430 | 5,970 | 6,320 | 83,600 | 2,106.67 |
| 2023-11-13 | 6,040 | 6,070 | 5,910 | 5,940 | 47,200 | 1,980 |
| 2023-11-10 | 6,100 | 6,100 | 6,020 | 6,050 | 26,000 | 2,016.67 |
| 2023-11-09 | 5,980 | 6,150 | 5,980 | 6,130 | 41,700 | 2,043.33 |
| 2023-11-08 | 6,080 | 6,140 | 5,900 | 5,970 | 42,800 | 1,990 |
| 2023-11-07 | 5,990 | 6,090 | 5,950 | 6,050 | 22,400 | 2,016.67 |
| 2023-11-06 | 6,100 | 6,110 | 5,990 | 6,090 | 40,500 | 2,030 |
| 2023-11-02 | 5,900 | 6,070 | 5,900 | 5,990 | 43,800 | 1,996.67 |
| 2023-11-01 | 6,100 | 6,100 | 5,910 | 5,970 | 67,400 | 1,990 |
| 2023-10-31 | 5,740 | 5,950 | 5,740 | 5,950 | 59,100 | 1,983.33 |
| 2023-10-30 | 5,920 | 5,920 | 5,660 | 5,720 | 45,800 | 1,906.67 |
| 2023-10-27 | 5,870 | 5,900 | 5,780 | 5,900 | 67,400 | 1,966.67 |
| 2023-10-26 | 5,750 | 5,900 | 5,720 | 5,810 | 84,800 | 1,936.67 |
| 2023-10-25 | 5,460 | 5,720 | 5,450 | 5,650 | 108,400 | 1,883.33 |
| 2023-10-24 | 5,140 | 5,390 | 5,120 | 5,390 | 88,800 | 1,796.67 |
| 2023-10-23 | 5,190 | 5,200 | 5,020 | 5,100 | 82,200 | 1,700 |
| 2023-10-20 | 5,190 | 5,330 | 5,080 | 5,220 | 43,800 | 1,740 |
| 2023-10-19 | 5,180 | 5,350 | 5,160 | 5,240 | 65,300 | 1,746.67 |
| 2023-10-18 | 5,330 | 5,330 | 5,130 | 5,230 | 131,400 | 1,743.33 |
| 2023-10-17 | 5,030 | 5,460 | 5,030 | 5,370 | 328,300 | 1,790 |
| 2023-10-16 | 4,800 | 4,810 | 4,720 | 4,760 | 18,600 | 1,586.67 |
| 2023-10-13 | 4,880 | 4,945 | 4,800 | 4,805 | 16,500 | 1,601.67 |
| 2023-10-12 | 4,900 | 4,915 | 4,845 | 4,910 | 13,200 | 1,636.67 |
| 2023-10-11 | 5,000 | 5,000 | 4,900 | 4,900 | 19,200 | 1,633.33 |
| 2023-10-10 | 4,955 | 5,030 | 4,870 | 5,000 | 27,200 | 1,666.67 |
| 2023-10-06 | 4,780 | 4,855 | 4,780 | 4,815 | 18,700 | 1,605 |
| 2023-10-05 | 4,680 | 4,770 | 4,560 | 4,770 | 36,100 | 1,590 |
| 2023-10-04 | 4,695 | 4,700 | 4,600 | 4,640 | 25,100 | 1,546.67 |
| 2023-10-03 | 4,705 | 4,775 | 4,630 | 4,720 | 47,200 | 1,573.33 |
| 2023-10-02 | 4,850 | 4,885 | 4,745 | 4,760 | 22,700 | 1,586.67 |
| 2023-09-29 | 4,965 | 4,965 | 4,815 | 4,845 | 29,900 | 1,615 |
| 2023-09-28 | 5,100 | 5,100 | 4,920 | 4,950 | 26,600 | 1,650 |
| 2023-09-27 | 4,980 | 5,100 | 4,900 | 5,100 | 20,600 | 1,700 |
| 2023-09-26 | 4,995 | 5,020 | 4,915 | 5,010 | 18,600 | 1,670 |
| 2023-09-25 | 4,975 | 5,080 | 4,925 | 4,925 | 24,100 | 1,641.67 |
| 2023-09-22 | 4,810 | 4,940 | 4,780 | 4,885 | 28,600 | 1,628.33 |
| 2023-09-21 | 4,995 | 5,050 | 4,910 | 4,920 | 12,400 | 1,640 |
| 2023-09-20 | 5,140 | 5,180 | 4,965 | 5,000 | 24,800 | 1,666.67 |
| 2023-09-19 | 5,070 | 5,200 | 5,060 | 5,140 | 24,200 | 1,713.33 |
| 2023-09-15 | 4,950 | 5,090 | 4,885 | 5,070 | 34,000 | 1,690 |
| 2023-09-14 | 4,855 | 4,935 | 4,830 | 4,920 | 19,600 | 1,640 |
| 2023-09-13 | 4,830 | 4,945 | 4,800 | 4,850 | 51,600 | 1,616.67 |
| 2023-09-12 | 4,590 | 4,855 | 4,590 | 4,835 | 54,500 | 1,611.67 |
| 2023-09-11 | 4,480 | 4,610 | 4,470 | 4,535 | 36,500 | 1,511.67 |
| 2023-09-08 | 4,345 | 4,445 | 4,345 | 4,420 | 21,000 | 1,473.33 |
| 2023-09-07 | 4,385 | 4,405 | 4,345 | 4,370 | 18,400 | 1,456.67 |
| 2023-09-06 | 4,445 | 4,470 | 4,410 | 4,430 | 13,400 | 1,476.67 |
| 2023-09-05 | 4,500 | 4,520 | 4,420 | 4,445 | 21,600 | 1,481.67 |
| 2023-09-04 | 4,540 | 4,540 | 4,495 | 4,500 | 16,000 | 1,500 |
| 2023-09-01 | 4,470 | 4,535 | 4,470 | 4,525 | 16,400 | 1,508.33 |
| 2023-08-31 | 4,480 | 4,500 | 4,435 | 4,455 | 18,700 | 1,485 |
| 2023-08-30 | 4,540 | 4,550 | 4,460 | 4,480 | 19,400 | 1,493.33 |
| 2023-08-29 | 4,520 | 4,545 | 4,500 | 4,545 | 7,100 | 1,515 |
| 2023-08-28 | 4,460 | 4,510 | 4,455 | 4,500 | 12,300 | 1,500 |
| 2023-08-25 | 4,465 | 4,510 | 4,445 | 4,475 | 10,400 | 1,491.67 |
| 2023-08-24 | 4,505 | 4,540 | 4,470 | 4,505 | 10,200 | 1,501.67 |
| 2023-08-23 | 4,455 | 4,490 | 4,425 | 4,490 | 10,800 | 1,496.67 |
| 2023-08-22 | 4,315 | 4,465 | 4,315 | 4,465 | 14,600 | 1,488.33 |
| 2023-08-21 | 4,400 | 4,400 | 4,310 | 4,310 | 15,300 | 1,436.67 |
| 2023-08-18 | 4,410 | 4,410 | 4,320 | 4,380 | 12,900 | 1,460 |
| 2023-08-17 | 4,430 | 4,455 | 4,390 | 4,415 | 16,000 | 1,471.67 |
| 2023-08-16 | 4,335 | 4,480 | 4,330 | 4,435 | 30,400 | 1,478.33 |
| 2023-08-15 | 4,315 | 4,480 | 4,300 | 4,450 | 49,300 | 1,483.33 |
| 2023-08-14 | 4,605 | 4,605 | 4,260 | 4,260 | 90,900 | 1,420 |
| 2023-08-10 | 4,725 | 4,760 | 4,480 | 4,675 | 64,000 | 1,558.33 |
| 2023-08-09 | 4,640 | 4,725 | 4,620 | 4,725 | 20,400 | 1,575 |
| 2023-08-08 | 4,630 | 4,690 | 4,630 | 4,675 | 8,100 | 1,558.33 |
| 2023-08-07 | 4,605 | 4,645 | 4,590 | 4,630 | 12,500 | 1,543.33 |
| 2023-08-04 | 4,580 | 4,675 | 4,580 | 4,675 | 15,200 | 1,558.33 |
| 2023-08-03 | 4,685 | 4,685 | 4,595 | 4,605 | 20,900 | 1,535 |
| 2023-08-02 | 4,745 | 4,760 | 4,680 | 4,720 | 11,000 | 1,573.33 |
| 2023-08-01 | 4,705 | 4,745 | 4,700 | 4,745 | 10,200 | 1,581.67 |
| 2023-07-31 | 4,710 | 4,760 | 4,665 | 4,710 | 19,700 | 1,570 |
| 2023-07-28 | 4,620 | 4,650 | 4,570 | 4,640 | 13,600 | 1,546.67 |
| 2023-07-27 | 4,600 | 4,670 | 4,595 | 4,650 | 11,600 | 1,550 |
| 2023-07-26 | 4,605 | 4,605 | 4,540 | 4,575 | 11,500 | 1,525 |
| 2023-07-25 | 4,560 | 4,590 | 4,520 | 4,575 | 9,400 | 1,525 |
| 2023-07-24 | 4,495 | 4,545 | 4,490 | 4,510 | 9,800 | 1,503.33 |
| 2023-07-21 | 4,470 | 4,475 | 4,440 | 4,450 | 8,300 | 1,483.33 |
| 2023-07-20 | 4,535 | 4,580 | 4,465 | 4,465 | 9,600 | 1,488.33 |
| 2023-07-19 | 4,520 | 4,540 | 4,495 | 4,535 | 16,100 | 1,511.67 |
| 2023-07-18 | 4,475 | 4,505 | 4,435 | 4,465 | 12,100 | 1,488.33 |
| 2023-07-14 | 4,465 | 4,535 | 4,435 | 4,475 | 17,200 | 1,491.67 |
| 2023-07-13 | 4,510 | 4,510 | 4,415 | 4,415 | 15,800 | 1,471.67 |
| 2023-07-12 | 4,540 | 4,555 | 4,400 | 4,520 | 22,700 | 1,506.67 |
| 2023-07-11 | 4,545 | 4,560 | 4,500 | 4,530 | 18,100 | 1,510 |
| 2023-07-10 | 4,440 | 4,630 | 4,420 | 4,535 | 42,900 | 1,511.67 |
| 2023-07-07 | 4,540 | 4,540 | 4,380 | 4,445 | 23,900 | 1,481.67 |
| 2023-07-06 | 4,535 | 4,580 | 4,510 | 4,560 | 25,900 | 1,520 |
| 2023-07-05 | 4,630 | 4,630 | 4,480 | 4,555 | 32,100 | 1,518.33 |
| 2023-07-04 | 4,650 | 4,670 | 4,625 | 4,650 | 20,000 | 1,550 |
| 2023-07-03 | 4,700 | 4,720 | 4,650 | 4,650 | 20,900 | 1,550 |
| 2023-06-30 | 4,700 | 4,700 | 4,635 | 4,670 | 12,900 | 1,556.67 |
| 2023-06-29 | 4,675 | 4,720 | 4,640 | 4,665 | 21,700 | 1,555 |
| 2023-06-28 | 4,655 | 4,730 | 4,655 | 4,725 | 32,800 | 1,575 |
| 2023-06-27 | 4,575 | 4,630 | 4,570 | 4,605 | 11,200 | 1,535 |
| 2023-06-26 | 4,625 | 4,625 | 4,570 | 4,615 | 10,900 | 1,538.33 |
| 2023-06-23 | 4,650 | 4,665 | 4,590 | 4,620 | 14,900 | 1,540 |
| 2023-06-22 | 4,635 | 4,645 | 4,595 | 4,615 | 17,500 | 1,538.33 |
| 2023-06-21 | 4,585 | 4,685 | 4,585 | 4,615 | 27,400 | 1,538.33 |
| 2023-06-20 | 4,560 | 4,605 | 4,560 | 4,600 | 13,000 | 1,533.33 |
| 2023-06-19 | 4,625 | 4,625 | 4,550 | 4,590 | 13,500 | 1,530 |
| 2023-06-16 | 4,520 | 4,610 | 4,515 | 4,610 | 22,300 | 1,536.67 |
| 2023-06-15 | 4,590 | 4,600 | 4,520 | 4,520 | 15,100 | 1,506.67 |
| 2023-06-14 | 4,500 | 4,650 | 4,480 | 4,590 | 30,000 | 1,530 |
| 2023-06-13 | 4,560 | 4,560 | 4,465 | 4,480 | 20,700 | 1,493.33 |
| 2023-06-12 | 4,525 | 4,525 | 4,475 | 4,510 | 15,900 | 1,503.33 |
| 2023-06-09 | 4,450 | 4,545 | 4,450 | 4,520 | 20,900 | 1,506.67 |
| 2023-06-08 | 4,515 | 4,520 | 4,395 | 4,420 | 25,300 | 1,473.33 |
| 2023-06-07 | 4,590 | 4,620 | 4,485 | 4,515 | 31,400 | 1,505 |
| 2023-06-06 | 4,470 | 4,650 | 4,430 | 4,625 | 40,000 | 1,541.67 |
| 2023-06-05 | 4,440 | 4,490 | 4,390 | 4,470 | 29,500 | 1,490 |
| 2023-06-02 | 4,210 | 4,365 | 4,185 | 4,360 | 27,600 | 1,453.33 |
| 2023-06-01 | 4,155 | 4,220 | 4,155 | 4,180 | 16,100 | 1,393.33 |
| 2023-05-31 | 4,200 | 4,280 | 4,175 | 4,195 | 27,900 | 1,398.33 |
| 2023-05-30 | 4,280 | 4,280 | 4,205 | 4,215 | 22,400 | 1,405 |
| 2023-05-29 | 4,315 | 4,330 | 4,280 | 4,295 | 20,500 | 1,431.67 |
| 2023-05-26 | 4,265 | 4,335 | 4,235 | 4,270 | 17,400 | 1,423.33 |
| 2023-05-25 | 4,180 | 4,275 | 4,170 | 4,265 | 23,200 | 1,421.67 |
| 2023-05-24 | 4,080 | 4,150 | 4,080 | 4,140 | 11,600 | 1,380 |
| 2023-05-23 | 4,150 | 4,155 | 4,095 | 4,130 | 24,800 | 1,376.67 |
| 2023-05-22 | 4,070 | 4,165 | 4,070 | 4,165 | 10,800 | 1,388.33 |
| 2023-05-19 | 4,205 | 4,215 | 4,130 | 4,135 | 19,100 | 1,378.33 |
| 2023-05-18 | 4,065 | 4,240 | 4,050 | 4,235 | 31,800 | 1,411.67 |
| 2023-05-17 | 4,120 | 4,120 | 3,990 | 4,035 | 28,600 | 1,345 |
| 2023-05-16 | 4,180 | 4,190 | 4,080 | 4,130 | 30,200 | 1,376.67 |
| 2023-05-15 | 3,950 | 4,340 | 3,950 | 4,205 | 89,000 | 1,401.67 |
| 2023-05-12 | 3,950 | 4,010 | 3,945 | 3,950 | 24,800 | 1,316.67 |
| 2023-05-11 | 3,990 | 4,030 | 3,980 | 4,000 | 12,000 | 1,333.33 |
| 2023-05-10 | 4,010 | 4,020 | 3,975 | 3,990 | 18,100 | 1,330 |
| 2023-05-09 | 4,015 | 4,065 | 3,980 | 4,025 | 21,600 | 1,341.67 |
| 2023-05-08 | 3,940 | 4,030 | 3,920 | 4,015 | 37,800 | 1,338.33 |
| 2023-05-02 | 3,880 | 3,960 | 3,880 | 3,940 | 25,000 | 1,313.33 |
| 2023-05-01 | 3,885 | 3,885 | 3,840 | 3,875 | 14,300 | 1,291.67 |
| 2023-04-28 | 3,825 | 3,880 | 3,820 | 3,860 | 11,100 | 1,286.67 |
| 2023-04-27 | 3,785 | 3,830 | 3,775 | 3,805 | 16,500 | 1,268.33 |
| 2023-04-26 | 3,850 | 3,855 | 3,795 | 3,795 | 24,700 | 1,265 |
| 2023-04-25 | 3,825 | 3,920 | 3,825 | 3,885 | 24,200 | 1,295 |
| 2023-04-24 | 3,785 | 3,820 | 3,785 | 3,810 | 10,900 | 1,270 |
| 2023-04-21 | 3,810 | 3,815 | 3,750 | 3,780 | 20,700 | 1,260 |
| 2023-04-20 | 3,770 | 3,825 | 3,770 | 3,825 | 27,900 | 1,275 |
| 2023-04-19 | 3,750 | 3,780 | 3,745 | 3,770 | 8,900 | 1,256.67 |
| 2023-04-18 | 3,740 | 3,795 | 3,730 | 3,765 | 18,600 | 1,255 |
| 2023-04-17 | 3,750 | 3,750 | 3,715 | 3,715 | 13,200 | 1,238.33 |
| 2023-04-14 | 3,745 | 3,765 | 3,720 | 3,750 | 18,200 | 1,250 |
| 2023-04-13 | 3,760 | 3,775 | 3,710 | 3,740 | 15,000 | 1,246.67 |
| 2023-04-12 | 3,700 | 3,760 | 3,695 | 3,760 | 17,600 | 1,253.33 |
| 2023-04-11 | 3,680 | 3,705 | 3,655 | 3,695 | 13,700 | 1,231.67 |
| 2023-04-10 | 3,620 | 3,655 | 3,620 | 3,645 | 18,000 | 1,215 |
| 2023-04-07 | 3,570 | 3,600 | 3,560 | 3,590 | 20,400 | 1,196.67 |
| 2023-04-06 | 3,595 | 3,595 | 3,550 | 3,570 | 14,700 | 1,190 |
| 2023-04-05 | 3,650 | 3,655 | 3,580 | 3,595 | 25,600 | 1,198.33 |
| 2023-04-04 | 3,720 | 3,725 | 3,660 | 3,690 | 20,000 | 1,230 |
| 2023-04-03 | 3,745 | 3,765 | 3,710 | 3,730 | 10,900 | 1,243.33 |
| 2023-03-31 | 3,675 | 3,735 | 3,675 | 3,715 | 17,400 | 1,238.33 |
| 2023-03-30 | 3,640 | 3,665 | 3,630 | 3,640 | 15,000 | 1,213.33 |
| 2023-03-29 | 3,555 | 3,645 | 3,550 | 3,645 | 22,600 | 1,215 |
| 2023-03-28 | 3,575 | 3,575 | 3,515 | 3,525 | 15,200 | 1,175 |
| 2023-03-27 | 3,520 | 3,610 | 3,520 | 3,560 | 19,500 | 1,186.67 |
| 2023-03-24 | 3,510 | 3,520 | 3,465 | 3,500 | 23,700 | 1,166.67 |
| 2023-03-23 | 3,345 | 3,510 | 3,330 | 3,485 | 26,700 | 1,161.67 |
| 2023-03-22 | 3,405 | 3,415 | 3,350 | 3,375 | 22,100 | 1,125 |
| 2023-03-20 | 3,430 | 3,450 | 3,345 | 3,350 | 27,900 | 1,116.67 |
| 2023-03-17 | 3,465 | 3,495 | 3,420 | 3,425 | 23,000 | 1,141.67 |
| 2023-03-16 | 3,450 | 3,465 | 3,380 | 3,405 | 38,900 | 1,135 |
| 2023-03-15 | 3,540 | 3,580 | 3,505 | 3,505 | 26,600 | 1,168.33 |
| 2023-03-14 | 3,600 | 3,610 | 3,480 | 3,490 | 39,900 | 1,163.33 |
| 2023-03-13 | 3,630 | 3,655 | 3,605 | 3,635 | 16,100 | 1,211.67 |
| 2023-03-10 | 3,725 | 3,745 | 3,670 | 3,685 | 30,600 | 1,228.33 |
| 2023-03-09 | 3,820 | 3,850 | 3,750 | 3,770 | 25,700 | 1,256.67 |
| 2023-03-08 | 3,705 | 3,795 | 3,705 | 3,790 | 20,900 | 1,263.33 |
| 2023-03-07 | 3,650 | 3,720 | 3,650 | 3,700 | 32,400 | 1,233.33 |
| 2023-03-06 | 3,650 | 3,670 | 3,625 | 3,635 | 17,500 | 1,211.67 |
| 2023-03-03 | 3,600 | 3,650 | 3,600 | 3,640 | 16,600 | 1,213.33 |
| 2023-03-02 | 3,655 | 3,660 | 3,580 | 3,595 | 12,500 | 1,198.33 |
| 2023-03-01 | 3,560 | 3,655 | 3,560 | 3,640 | 17,800 | 1,213.33 |
| 2023-02-28 | 3,570 | 3,600 | 3,565 | 3,590 | 19,300 | 1,196.67 |
| 2023-02-27 | 3,595 | 3,610 | 3,550 | 3,570 | 21,300 | 1,190 |
| 2023-02-24 | 3,610 | 3,615 | 3,585 | 3,595 | 11,000 | 1,198.33 |
| 2023-02-22 | 3,605 | 3,615 | 3,560 | 3,585 | 23,500 | 1,195 |
| 2023-02-21 | 3,645 | 3,645 | 3,610 | 3,625 | 10,300 | 1,208.33 |
| 2023-02-20 | 3,630 | 3,680 | 3,620 | 3,625 | 16,600 | 1,208.33 |
| 2023-02-17 | 3,580 | 3,615 | 3,580 | 3,605 | 14,000 | 1,201.67 |
| 2023-02-16 | 3,650 | 3,710 | 3,595 | 3,620 | 35,400 | 1,206.67 |
| 2023-02-15 | 3,550 | 3,740 | 3,550 | 3,605 | 73,900 | 1,201.67 |
| 2023-02-14 | 3,560 | 3,575 | 3,515 | 3,530 | 36,900 | 1,176.67 |
| 2023-02-13 | 3,555 | 3,580 | 3,520 | 3,560 | 23,100 | 1,186.67 |
| 2023-02-10 | 3,515 | 3,580 | 3,515 | 3,565 | 18,700 | 1,188.33 |
| 2023-02-09 | 3,515 | 3,540 | 3,510 | 3,515 | 7,100 | 1,171.67 |
| 2023-02-08 | 3,520 | 3,555 | 3,485 | 3,535 | 19,300 | 1,178.33 |
| 2023-02-07 | 3,540 | 3,570 | 3,515 | 3,520 | 15,200 | 1,173.33 |
| 2023-02-06 | 3,495 | 3,535 | 3,495 | 3,525 | 20,800 | 1,175 |
| 2023-02-03 | 3,440 | 3,470 | 3,430 | 3,465 | 16,000 | 1,155 |
| 2023-02-02 | 3,515 | 3,515 | 3,420 | 3,450 | 20,800 | 1,150 |
| 2023-02-01 | 3,490 | 3,535 | 3,485 | 3,515 | 15,000 | 1,171.67 |
| 2023-01-31 | 3,480 | 3,510 | 3,460 | 3,465 | 15,700 | 1,155 |
| 2023-01-30 | 3,545 | 3,545 | 3,440 | 3,465 | 25,500 | 1,155 |
| 2023-01-27 | 3,510 | 3,530 | 3,510 | 3,515 | 18,300 | 1,171.67 |
| 2023-01-26 | 3,510 | 3,575 | 3,500 | 3,530 | 34,000 | 1,176.67 |
| 2023-01-25 | 3,495 | 3,515 | 3,475 | 3,505 | 19,900 | 1,168.33 |
| 2023-01-24 | 3,495 | 3,500 | 3,470 | 3,475 | 17,500 | 1,158.33 |
| 2023-01-23 | 3,495 | 3,515 | 3,460 | 3,495 | 29,900 | 1,165 |
| 2023-01-20 | 3,460 | 3,495 | 3,420 | 3,490 | 19,900 | 1,163.33 |
| 2023-01-19 | 3,435 | 3,450 | 3,415 | 3,415 | 17,100 | 1,138.33 |
| 2023-01-18 | 3,445 | 3,500 | 3,420 | 3,455 | 18,200 | 1,151.67 |
| 2023-01-17 | 3,400 | 3,440 | 3,400 | 3,425 | 16,600 | 1,141.67 |
| 2023-01-16 | 3,415 | 3,445 | 3,400 | 3,415 | 22,000 | 1,138.33 |
| 2023-01-13 | 3,475 | 3,485 | 3,415 | 3,415 | 29,800 | 1,138.33 |
| 2023-01-12 | 3,540 | 3,540 | 3,490 | 3,510 | 19,300 | 1,170 |
| 2023-01-11 | 3,505 | 3,550 | 3,505 | 3,550 | 26,900 | 1,183.33 |
| 2023-01-10 | 3,470 | 3,550 | 3,450 | 3,505 | 43,400 | 1,168.33 |
| 2023-01-06 | 3,380 | 3,470 | 3,380 | 3,470 | 29,700 | 1,156.67 |
| 2023-01-05 | 3,415 | 3,455 | 3,410 | 3,445 | 25,500 | 1,148.33 |
| 2023-01-04 | 3,410 | 3,455 | 3,345 | 3,420 | 42,400 | 1,140 |
分割・併合履歴 ： [2024-06-27]1株→3株
