9267 Genky DrugStores(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 | 5,500 | 5,520 | 5,410 | 5,460 | 30,300 | 2,730 |
| 2023-12-28 | 5,400 | 5,490 | 5,380 | 5,430 | 14,000 | 2,715 |
| 2023-12-27 | 5,350 | 5,460 | 5,350 | 5,460 | 21,500 | 2,730 |
| 2023-12-26 | 5,320 | 5,410 | 5,290 | 5,340 | 22,300 | 2,670 |
| 2023-12-25 | 5,400 | 5,400 | 5,220 | 5,320 | 30,800 | 2,660 |
| 2023-12-22 | 5,240 | 5,460 | 5,240 | 5,450 | 54,700 | 2,725 |
| 2023-12-21 | 5,140 | 5,260 | 5,140 | 5,240 | 21,700 | 2,620 |
| 2023-12-20 | 5,260 | 5,270 | 5,130 | 5,140 | 18,200 | 2,570 |
| 2023-12-19 | 5,080 | 5,200 | 5,070 | 5,200 | 26,300 | 2,600 |
| 2023-12-18 | 5,040 | 5,140 | 5,040 | 5,140 | 97,400 | 2,570 |
| 2023-12-15 | 5,220 | 5,220 | 5,130 | 5,180 | 20,000 | 2,590 |
| 2023-12-14 | 5,170 | 5,210 | 5,110 | 5,160 | 18,700 | 2,580 |
| 2023-12-13 | 5,390 | 5,390 | 5,180 | 5,180 | 27,500 | 2,590 |
| 2023-12-12 | 5,620 | 5,640 | 5,250 | 5,350 | 57,200 | 2,675 |
| 2023-12-11 | 5,460 | 5,750 | 5,460 | 5,710 | 52,800 | 2,855 |
| 2023-12-08 | 5,330 | 5,460 | 5,330 | 5,460 | 51,200 | 2,730 |
| 2023-12-07 | 5,280 | 5,310 | 5,260 | 5,280 | 15,600 | 2,640 |
| 2023-12-06 | 5,190 | 5,300 | 5,150 | 5,290 | 27,900 | 2,645 |
| 2023-12-05 | 5,150 | 5,210 | 5,150 | 5,150 | 16,000 | 2,575 |
| 2023-12-04 | 5,120 | 5,170 | 5,080 | 5,160 | 16,300 | 2,580 |
| 2023-12-01 | 5,120 | 5,150 | 5,100 | 5,120 | 17,900 | 2,560 |
| 2023-11-30 | 5,140 | 5,140 | 5,070 | 5,100 | 24,000 | 2,550 |
| 2023-11-29 | 5,110 | 5,140 | 5,080 | 5,090 | 15,900 | 2,545 |
| 2023-11-28 | 5,140 | 5,140 | 5,090 | 5,110 | 13,600 | 2,555 |
| 2023-11-27 | 5,200 | 5,210 | 5,140 | 5,150 | 16,100 | 2,575 |
| 2023-11-24 | 5,140 | 5,210 | 5,130 | 5,190 | 26,400 | 2,595 |
| 2023-11-22 | 5,000 | 5,120 | 5,000 | 5,120 | 39,500 | 2,560 |
| 2023-11-21 | 5,060 | 5,120 | 5,020 | 5,090 | 26,800 | 2,545 |
| 2023-11-20 | 5,090 | 5,120 | 5,060 | 5,080 | 17,900 | 2,540 |
| 2023-11-17 | 5,120 | 5,160 | 5,050 | 5,090 | 35,700 | 2,545 |
| 2023-11-16 | 5,080 | 5,140 | 5,020 | 5,020 | 21,900 | 2,510 |
| 2023-11-15 | 5,130 | 5,170 | 5,060 | 5,080 | 38,600 | 2,540 |
| 2023-11-14 | 5,160 | 5,160 | 5,040 | 5,060 | 24,900 | 2,530 |
| 2023-11-13 | 5,210 | 5,210 | 5,120 | 5,170 | 18,000 | 2,585 |
| 2023-11-10 | 5,170 | 5,240 | 5,130 | 5,210 | 25,300 | 2,605 |
| 2023-11-09 | 5,340 | 5,340 | 5,160 | 5,160 | 30,100 | 2,580 |
| 2023-11-08 | 5,480 | 5,480 | 5,300 | 5,320 | 27,000 | 2,660 |
| 2023-11-07 | 5,420 | 5,500 | 5,400 | 5,480 | 22,900 | 2,740 |
| 2023-11-06 | 5,430 | 5,520 | 5,400 | 5,420 | 37,000 | 2,710 |
| 2023-11-02 | 5,570 | 5,620 | 5,370 | 5,370 | 45,100 | 2,685 |
| 2023-11-01 | 5,770 | 5,780 | 5,470 | 5,490 | 77,400 | 2,745 |
| 2023-10-31 | 5,440 | 5,760 | 5,380 | 5,740 | 163,800 | 2,870 |
| 2023-10-30 | 5,390 | 5,390 | 5,160 | 5,260 | 65,000 | 2,630 |
| 2023-10-27 | 5,250 | 5,420 | 5,220 | 5,380 | 26,400 | 2,690 |
| 2023-10-26 | 5,220 | 5,320 | 5,190 | 5,270 | 29,700 | 2,635 |
| 2023-10-25 | 5,150 | 5,240 | 5,130 | 5,220 | 18,100 | 2,610 |
| 2023-10-24 | 5,110 | 5,160 | 5,030 | 5,130 | 19,800 | 2,565 |
| 2023-10-23 | 5,120 | 5,150 | 5,060 | 5,090 | 18,000 | 2,545 |
| 2023-10-20 | 5,160 | 5,200 | 5,130 | 5,180 | 11,800 | 2,590 |
| 2023-10-19 | 5,190 | 5,250 | 5,180 | 5,180 | 15,800 | 2,590 |
| 2023-10-18 | 5,370 | 5,370 | 5,180 | 5,290 | 21,600 | 2,645 |
| 2023-10-17 | 5,250 | 5,330 | 5,220 | 5,300 | 20,300 | 2,650 |
| 2023-10-16 | 5,210 | 5,260 | 5,140 | 5,150 | 24,100 | 2,575 |
| 2023-10-13 | 5,480 | 5,480 | 5,260 | 5,270 | 28,400 | 2,635 |
| 2023-10-12 | 5,450 | 5,490 | 5,420 | 5,490 | 26,500 | 2,745 |
| 2023-10-11 | 5,560 | 5,560 | 5,440 | 5,490 | 29,200 | 2,745 |
| 2023-10-10 | 5,500 | 5,560 | 5,480 | 5,560 | 22,200 | 2,780 |
| 2023-10-06 | 5,480 | 5,500 | 5,430 | 5,480 | 18,300 | 2,740 |
| 2023-10-05 | 5,310 | 5,450 | 5,280 | 5,410 | 28,900 | 2,705 |
| 2023-10-04 | 5,360 | 5,370 | 5,250 | 5,250 | 33,600 | 2,625 |
| 2023-10-03 | 5,400 | 5,490 | 5,400 | 5,400 | 14,800 | 2,700 |
| 2023-10-02 | 5,630 | 5,660 | 5,430 | 5,440 | 25,500 | 2,720 |
| 2023-09-29 | 5,670 | 5,760 | 5,530 | 5,530 | 32,500 | 2,765 |
| 2023-09-28 | 5,590 | 5,690 | 5,550 | 5,650 | 29,900 | 2,825 |
| 2023-09-27 | 5,570 | 5,680 | 5,540 | 5,670 | 23,400 | 2,835 |
| 2023-09-26 | 5,620 | 5,700 | 5,570 | 5,610 | 19,300 | 2,805 |
| 2023-09-25 | 5,430 | 5,620 | 5,430 | 5,620 | 13,900 | 2,810 |
| 2023-09-22 | 5,520 | 5,620 | 5,480 | 5,530 | 40,100 | 2,765 |
| 2023-09-21 | 5,550 | 5,690 | 5,470 | 5,520 | 61,400 | 2,760 |
| 2023-09-20 | 5,390 | 5,540 | 5,350 | 5,540 | 32,200 | 2,770 |
| 2023-09-19 | 5,360 | 5,420 | 5,270 | 5,410 | 23,600 | 2,705 |
| 2023-09-15 | 5,360 | 5,390 | 5,300 | 5,350 | 30,300 | 2,675 |
| 2023-09-14 | 5,250 | 5,400 | 5,250 | 5,360 | 42,000 | 2,680 |
| 2023-09-13 | 5,170 | 5,250 | 5,120 | 5,250 | 41,500 | 2,625 |
| 2023-09-12 | 5,100 | 5,140 | 5,080 | 5,120 | 10,200 | 2,560 |
| 2023-09-11 | 5,090 | 5,150 | 5,050 | 5,080 | 16,200 | 2,540 |
| 2023-09-08 | 5,000 | 5,120 | 4,950 | 5,100 | 26,900 | 2,550 |
| 2023-09-07 | 5,170 | 5,180 | 5,100 | 5,100 | 17,400 | 2,550 |
| 2023-09-06 | 5,240 | 5,240 | 5,130 | 5,180 | 24,100 | 2,590 |
| 2023-09-05 | 5,250 | 5,250 | 5,190 | 5,240 | 15,100 | 2,620 |
| 2023-09-04 | 5,230 | 5,260 | 5,220 | 5,220 | 16,000 | 2,610 |
| 2023-09-01 | 5,240 | 5,270 | 5,200 | 5,260 | 13,900 | 2,630 |
| 2023-08-31 | 5,280 | 5,310 | 5,200 | 5,200 | 28,300 | 2,600 |
| 2023-08-30 | 5,280 | 5,280 | 5,170 | 5,200 | 18,200 | 2,600 |
| 2023-08-29 | 5,190 | 5,290 | 5,190 | 5,280 | 7,200 | 2,640 |
| 2023-08-28 | 5,210 | 5,240 | 5,170 | 5,230 | 14,400 | 2,615 |
| 2023-08-25 | 5,240 | 5,270 | 5,180 | 5,250 | 21,200 | 2,625 |
| 2023-08-24 | 5,290 | 5,370 | 5,260 | 5,320 | 31,600 | 2,660 |
| 2023-08-23 | 5,070 | 5,340 | 5,070 | 5,340 | 45,500 | 2,670 |
| 2023-08-22 | 5,030 | 5,090 | 5,020 | 5,090 | 25,900 | 2,545 |
| 2023-08-21 | 4,935 | 5,060 | 4,935 | 5,060 | 13,800 | 2,530 |
| 2023-08-18 | 5,020 | 5,020 | 4,940 | 4,965 | 27,600 | 2,482.50 |
| 2023-08-17 | 5,040 | 5,110 | 5,010 | 5,020 | 14,300 | 2,510 |
| 2023-08-16 | 5,030 | 5,120 | 5,030 | 5,090 | 15,900 | 2,545 |
| 2023-08-15 | 5,110 | 5,160 | 5,070 | 5,080 | 26,300 | 2,540 |
| 2023-08-14 | 5,040 | 5,140 | 5,010 | 5,110 | 22,600 | 2,555 |
| 2023-08-10 | 4,985 | 5,040 | 4,925 | 5,040 | 24,800 | 2,520 |
| 2023-08-09 | 4,930 | 5,020 | 4,910 | 4,990 | 31,900 | 2,495 |
| 2023-08-08 | 4,905 | 4,980 | 4,875 | 4,930 | 31,100 | 2,465 |
| 2023-08-07 | 4,990 | 5,060 | 4,890 | 4,910 | 40,400 | 2,455 |
| 2023-08-04 | 5,050 | 5,080 | 4,980 | 4,990 | 24,200 | 2,495 |
| 2023-08-03 | 5,030 | 5,060 | 4,970 | 4,980 | 30,600 | 2,490 |
| 2023-08-02 | 5,000 | 5,100 | 5,000 | 5,090 | 30,400 | 2,545 |
| 2023-08-01 | 4,985 | 5,070 | 4,970 | 5,060 | 34,700 | 2,530 |
| 2023-07-31 | 5,080 | 5,080 | 5,010 | 5,030 | 38,700 | 2,515 |
| 2023-07-28 | 4,945 | 5,080 | 4,895 | 5,050 | 55,100 | 2,525 |
| 2023-07-27 | 5,080 | 5,120 | 4,960 | 4,980 | 70,300 | 2,490 |
| 2023-07-26 | 5,000 | 5,190 | 4,920 | 5,080 | 153,500 | 2,540 |
| 2023-07-25 | 4,995 | 5,240 | 4,970 | 4,975 | 398,000 | 2,487.50 |
| 2023-07-24 | 4,750 | 4,790 | 4,640 | 4,730 | 217,000 | 2,365 |
| 2023-07-21 | 4,505 | 4,840 | 4,460 | 4,820 | 440,700 | 2,410 |
| 2023-07-20 | 4,265 | 4,275 | 4,205 | 4,225 | 23,300 | 2,112.50 |
| 2023-07-19 | 4,250 | 4,270 | 4,195 | 4,265 | 31,900 | 2,132.50 |
| 2023-07-18 | 4,165 | 4,250 | 4,165 | 4,250 | 28,600 | 2,125 |
| 2023-07-14 | 4,135 | 4,135 | 4,080 | 4,120 | 23,000 | 2,060 |
| 2023-07-13 | 4,080 | 4,135 | 4,080 | 4,115 | 12,800 | 2,057.50 |
| 2023-07-12 | 4,150 | 4,160 | 4,075 | 4,080 | 15,700 | 2,040 |
| 2023-07-11 | 4,105 | 4,155 | 4,080 | 4,100 | 14,700 | 2,050 |
| 2023-07-10 | 4,105 | 4,155 | 4,070 | 4,100 | 28,500 | 2,050 |
| 2023-07-07 | 4,000 | 4,105 | 3,995 | 4,055 | 33,600 | 2,027.50 |
| 2023-07-06 | 4,100 | 4,120 | 4,015 | 4,025 | 33,400 | 2,012.50 |
| 2023-07-05 | 4,210 | 4,220 | 4,145 | 4,150 | 25,600 | 2,075 |
| 2023-07-04 | 4,330 | 4,330 | 4,280 | 4,280 | 17,500 | 2,140 |
| 2023-07-03 | 4,390 | 4,440 | 4,375 | 4,390 | 10,600 | 2,195 |
| 2023-06-30 | 4,410 | 4,410 | 4,345 | 4,400 | 22,400 | 2,200 |
| 2023-06-29 | 4,460 | 4,490 | 4,415 | 4,415 | 29,000 | 2,207.50 |
| 2023-06-28 | 4,410 | 4,460 | 4,410 | 4,420 | 28,800 | 2,210 |
| 2023-06-27 | 4,365 | 4,445 | 4,350 | 4,425 | 22,300 | 2,212.50 |
| 2023-06-26 | 4,370 | 4,450 | 4,325 | 4,430 | 19,200 | 2,215 |
| 2023-06-23 | 4,360 | 4,430 | 4,315 | 4,370 | 25,300 | 2,185 |
| 2023-06-22 | 4,495 | 4,500 | 4,310 | 4,325 | 50,800 | 2,162.50 |
| 2023-06-21 | 4,205 | 4,495 | 4,165 | 4,495 | 75,400 | 2,247.50 |
| 2023-06-20 | 4,065 | 4,240 | 4,045 | 4,240 | 58,200 | 2,120 |
| 2023-06-19 | 4,105 | 4,135 | 4,040 | 4,050 | 164,700 | 2,025 |
| 2023-06-16 | 4,080 | 4,140 | 4,050 | 4,120 | 335,100 | 2,060 |
| 2023-06-15 | 4,125 | 4,175 | 4,110 | 4,110 | 43,500 | 2,055 |
| 2023-06-14 | 4,095 | 4,140 | 4,080 | 4,140 | 33,600 | 2,070 |
| 2023-06-13 | 4,135 | 4,140 | 4,070 | 4,070 | 66,200 | 2,035 |
| 2023-06-12 | 4,160 | 4,195 | 4,110 | 4,130 | 139,600 | 2,065 |
| 2023-06-09 | 4,240 | 4,240 | 4,150 | 4,165 | 67,900 | 2,082.50 |
| 2023-06-08 | 4,235 | 4,275 | 4,170 | 4,185 | 60,700 | 2,092.50 |
| 2023-06-07 | 4,320 | 4,340 | 4,250 | 4,250 | 52,000 | 2,125 |
| 2023-06-06 | 4,350 | 4,375 | 4,325 | 4,360 | 26,400 | 2,180 |
| 2023-06-05 | 4,395 | 4,395 | 4,310 | 4,360 | 40,200 | 2,180 |
| 2023-06-02 | 4,245 | 4,370 | 4,225 | 4,360 | 186,900 | 2,180 |
| 2023-06-01 | 4,210 | 4,240 | 4,170 | 4,185 | 24,400 | 2,092.50 |
| 2023-05-31 | 4,150 | 4,225 | 4,115 | 4,220 | 70,600 | 2,110 |
| 2023-05-30 | 4,170 | 4,210 | 4,120 | 4,155 | 40,300 | 2,077.50 |
| 2023-05-29 | 4,205 | 4,275 | 4,200 | 4,210 | 43,300 | 2,105 |
| 2023-05-26 | 4,235 | 4,245 | 4,135 | 4,190 | 151,400 | 2,095 |
| 2023-05-25 | 4,140 | 4,200 | 4,105 | 4,175 | 33,000 | 2,087.50 |
| 2023-05-24 | 4,190 | 4,240 | 4,145 | 4,165 | 32,300 | 2,082.50 |
| 2023-05-23 | 4,220 | 4,270 | 4,210 | 4,220 | 47,500 | 2,110 |
| 2023-05-22 | 4,125 | 4,215 | 4,110 | 4,200 | 54,400 | 2,100 |
| 2023-05-19 | 4,080 | 4,145 | 4,045 | 4,125 | 68,700 | 2,062.50 |
| 2023-05-18 | 4,030 | 4,090 | 4,015 | 4,080 | 42,100 | 2,040 |
| 2023-05-17 | 3,980 | 4,030 | 3,975 | 4,020 | 22,000 | 2,010 |
| 2023-05-16 | 4,000 | 4,040 | 3,975 | 3,980 | 29,100 | 1,990 |
| 2023-05-15 | 4,050 | 4,070 | 3,995 | 4,000 | 23,000 | 2,000 |
| 2023-05-12 | 3,945 | 4,035 | 3,945 | 4,020 | 32,900 | 2,010 |
| 2023-05-11 | 3,980 | 4,040 | 3,980 | 3,995 | 12,700 | 1,997.50 |
| 2023-05-10 | 4,040 | 4,070 | 3,985 | 4,005 | 21,000 | 2,002.50 |
| 2023-05-09 | 4,015 | 4,085 | 4,015 | 4,050 | 16,300 | 2,025 |
| 2023-05-08 | 4,115 | 4,155 | 4,020 | 4,030 | 28,200 | 2,015 |
| 2023-05-02 | 4,110 | 4,140 | 4,075 | 4,125 | 22,300 | 2,062.50 |
| 2023-05-01 | 4,040 | 4,115 | 4,030 | 4,115 | 26,400 | 2,057.50 |
| 2023-04-28 | 3,995 | 4,045 | 3,970 | 4,010 | 51,400 | 2,005 |
| 2023-04-27 | 3,930 | 3,980 | 3,925 | 3,970 | 38,900 | 1,985 |
| 2023-04-26 | 4,020 | 4,040 | 3,930 | 3,980 | 65,400 | 1,990 |
| 2023-04-25 | 4,075 | 4,140 | 4,005 | 4,090 | 84,100 | 2,045 |
| 2023-04-24 | 4,095 | 4,095 | 4,020 | 4,035 | 71,100 | 2,017.50 |
| 2023-04-21 | 4,030 | 4,075 | 4,000 | 4,045 | 23,300 | 2,022.50 |
| 2023-04-20 | 4,015 | 4,065 | 4,000 | 4,030 | 17,200 | 2,015 |
| 2023-04-19 | 4,000 | 4,040 | 3,985 | 4,015 | 20,600 | 2,007.50 |
| 2023-04-18 | 3,955 | 4,025 | 3,955 | 4,015 | 19,400 | 2,007.50 |
| 2023-04-17 | 4,010 | 4,010 | 3,920 | 3,940 | 17,100 | 1,970 |
| 2023-04-14 | 3,980 | 4,025 | 3,975 | 4,000 | 22,700 | 2,000 |
| 2023-04-13 | 3,900 | 3,965 | 3,900 | 3,965 | 14,500 | 1,982.50 |
| 2023-04-12 | 3,865 | 3,920 | 3,860 | 3,915 | 25,300 | 1,957.50 |
| 2023-04-11 | 3,795 | 3,850 | 3,795 | 3,835 | 17,600 | 1,917.50 |
| 2023-04-10 | 3,775 | 3,805 | 3,745 | 3,770 | 18,300 | 1,885 |
| 2023-04-07 | 3,790 | 3,800 | 3,705 | 3,775 | 29,000 | 1,887.50 |
| 2023-04-06 | 3,815 | 3,830 | 3,795 | 3,795 | 29,200 | 1,897.50 |
| 2023-04-05 | 3,850 | 3,860 | 3,805 | 3,815 | 21,400 | 1,907.50 |
| 2023-04-04 | 3,920 | 3,920 | 3,855 | 3,855 | 26,600 | 1,927.50 |
| 2023-04-03 | 3,910 | 3,975 | 3,910 | 3,920 | 19,100 | 1,960 |
| 2023-03-31 | 3,910 | 3,935 | 3,845 | 3,900 | 29,700 | 1,950 |
| 2023-03-30 | 3,910 | 3,915 | 3,870 | 3,900 | 15,500 | 1,950 |
| 2023-03-29 | 3,820 | 3,905 | 3,800 | 3,905 | 23,700 | 1,952.50 |
| 2023-03-28 | 3,840 | 3,845 | 3,790 | 3,820 | 14,900 | 1,910 |
| 2023-03-27 | 3,880 | 3,890 | 3,830 | 3,840 | 16,000 | 1,920 |
| 2023-03-24 | 3,890 | 3,890 | 3,840 | 3,885 | 13,000 | 1,942.50 |
| 2023-03-23 | 3,970 | 3,970 | 3,855 | 3,880 | 14,700 | 1,940 |
| 2023-03-22 | 3,915 | 3,990 | 3,905 | 3,950 | 21,000 | 1,975 |
| 2023-03-20 | 3,870 | 3,910 | 3,830 | 3,855 | 16,000 | 1,927.50 |
| 2023-03-17 | 3,825 | 3,890 | 3,825 | 3,870 | 13,400 | 1,935 |
| 2023-03-16 | 3,775 | 3,840 | 3,775 | 3,795 | 20,500 | 1,897.50 |
| 2023-03-15 | 3,975 | 3,975 | 3,815 | 3,820 | 25,400 | 1,910 |
| 2023-03-14 | 3,950 | 3,965 | 3,910 | 3,935 | 23,600 | 1,967.50 |
| 2023-03-13 | 3,970 | 4,015 | 3,955 | 4,015 | 16,000 | 2,007.50 |
| 2023-03-10 | 4,005 | 4,050 | 3,980 | 4,005 | 24,200 | 2,002.50 |
| 2023-03-09 | 3,995 | 4,045 | 3,980 | 4,040 | 19,500 | 2,020 |
| 2023-03-08 | 3,870 | 3,980 | 3,870 | 3,965 | 27,400 | 1,982.50 |
| 2023-03-07 | 3,895 | 3,935 | 3,875 | 3,875 | 19,400 | 1,937.50 |
| 2023-03-06 | 3,850 | 3,950 | 3,850 | 3,950 | 26,700 | 1,975 |
| 2023-03-03 | 3,775 | 3,860 | 3,760 | 3,850 | 36,200 | 1,925 |
| 2023-03-02 | 3,880 | 3,905 | 3,760 | 3,760 | 46,700 | 1,880 |
| 2023-03-01 | 4,005 | 4,005 | 3,860 | 3,905 | 45,600 | 1,952.50 |
| 2023-02-28 | 3,930 | 4,060 | 3,930 | 4,055 | 38,100 | 2,027.50 |
| 2023-02-27 | 4,025 | 4,025 | 3,915 | 3,930 | 15,500 | 1,965 |
| 2023-02-24 | 4,115 | 4,115 | 4,030 | 4,040 | 20,900 | 2,020 |
| 2023-02-22 | 4,140 | 4,155 | 4,115 | 4,140 | 19,500 | 2,070 |
| 2023-02-21 | 4,245 | 4,250 | 4,170 | 4,170 | 18,100 | 2,085 |
| 2023-02-20 | 4,250 | 4,255 | 4,235 | 4,245 | 7,500 | 2,122.50 |
| 2023-02-17 | 4,270 | 4,270 | 4,230 | 4,230 | 10,700 | 2,115 |
| 2023-02-16 | 4,220 | 4,285 | 4,210 | 4,270 | 14,100 | 2,135 |
| 2023-02-15 | 4,260 | 4,285 | 4,200 | 4,220 | 22,500 | 2,110 |
| 2023-02-14 | 4,260 | 4,320 | 4,245 | 4,305 | 18,600 | 2,152.50 |
| 2023-02-13 | 4,225 | 4,270 | 4,200 | 4,245 | 17,900 | 2,122.50 |
| 2023-02-10 | 4,190 | 4,235 | 4,180 | 4,235 | 27,900 | 2,117.50 |
| 2023-02-09 | 4,250 | 4,295 | 4,190 | 4,200 | 31,600 | 2,100 |
| 2023-02-08 | 4,250 | 4,265 | 4,190 | 4,265 | 49,500 | 2,132.50 |
| 2023-02-07 | 4,230 | 4,275 | 4,210 | 4,245 | 40,200 | 2,122.50 |
| 2023-02-06 | 4,305 | 4,345 | 4,230 | 4,255 | 71,900 | 2,127.50 |
| 2023-02-03 | 4,395 | 4,430 | 4,300 | 4,300 | 86,900 | 2,150 |
| 2023-02-02 | 4,345 | 4,440 | 4,280 | 4,385 | 134,000 | 2,192.50 |
| 2023-02-01 | 3,920 | 4,360 | 3,920 | 4,310 | 312,500 | 2,155 |
| 2023-01-31 | 3,715 | 3,810 | 3,710 | 3,730 | 49,100 | 1,865 |
| 2023-01-30 | 3,680 | 3,735 | 3,665 | 3,695 | 137,000 | 1,847.50 |
| 2023-01-27 | 3,640 | 3,680 | 3,620 | 3,650 | 19,700 | 1,825 |
| 2023-01-26 | 3,700 | 3,700 | 3,625 | 3,640 | 23,200 | 1,820 |
| 2023-01-25 | 3,660 | 3,730 | 3,655 | 3,715 | 26,200 | 1,857.50 |
| 2023-01-24 | 3,690 | 3,690 | 3,625 | 3,660 | 32,700 | 1,830 |
| 2023-01-23 | 3,680 | 3,690 | 3,650 | 3,690 | 21,000 | 1,845 |
| 2023-01-20 | 3,635 | 3,680 | 3,625 | 3,650 | 17,900 | 1,825 |
| 2023-01-19 | 3,645 | 3,660 | 3,615 | 3,635 | 22,600 | 1,817.50 |
| 2023-01-18 | 3,565 | 3,650 | 3,565 | 3,645 | 32,800 | 1,822.50 |
| 2023-01-17 | 3,515 | 3,585 | 3,510 | 3,580 | 24,200 | 1,790 |
| 2023-01-16 | 3,590 | 3,600 | 3,520 | 3,520 | 20,000 | 1,760 |
| 2023-01-13 | 3,575 | 3,635 | 3,575 | 3,610 | 22,300 | 1,805 |
| 2023-01-12 | 3,625 | 3,640 | 3,565 | 3,585 | 39,300 | 1,792.50 |
| 2023-01-11 | 3,615 | 3,690 | 3,615 | 3,645 | 18,500 | 1,822.50 |
| 2023-01-10 | 3,595 | 3,650 | 3,595 | 3,630 | 14,700 | 1,815 |
| 2023-01-06 | 3,520 | 3,625 | 3,520 | 3,595 | 22,400 | 1,797.50 |
| 2023-01-05 | 3,530 | 3,575 | 3,510 | 3,560 | 26,400 | 1,780 |
| 2023-01-04 | 3,680 | 3,680 | 3,540 | 3,565 | 34,700 | 1,782.50 |
分割・併合履歴 ： [2024-06-19]1株→2株