9338 (株)INFORICH 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 | 4,720 | 4,950 | 4,695 | 4,940 | 235,300 | 4,940 |
| 2023-12-28 | 4,540 | 4,725 | 4,465 | 4,685 | 181,500 | 4,685 |
| 2023-12-27 | 4,460 | 4,565 | 4,310 | 4,490 | 285,000 | 4,490 |
| 2023-12-26 | 4,570 | 4,660 | 4,415 | 4,485 | 320,300 | 4,485 |
| 2023-12-25 | 4,690 | 4,695 | 4,530 | 4,545 | 194,600 | 4,545 |
| 2023-12-22 | 4,720 | 4,815 | 4,610 | 4,760 | 172,400 | 4,760 |
| 2023-12-21 | 4,615 | 4,745 | 4,465 | 4,660 | 228,800 | 4,660 |
| 2023-12-20 | 4,750 | 4,790 | 4,655 | 4,685 | 191,800 | 4,685 |
| 2023-12-19 | 4,520 | 4,745 | 4,475 | 4,745 | 198,800 | 4,745 |
| 2023-12-18 | 4,555 | 4,650 | 4,430 | 4,455 | 169,600 | 4,455 |
| 2023-12-15 | 4,535 | 4,670 | 4,535 | 4,580 | 166,000 | 4,580 |
| 2023-12-14 | 4,835 | 4,915 | 4,530 | 4,600 | 375,700 | 4,600 |
| 2023-12-13 | 4,865 | 4,975 | 4,650 | 4,650 | 241,900 | 4,650 |
| 2023-12-12 | 4,885 | 4,945 | 4,660 | 4,725 | 288,000 | 4,725 |
| 2023-12-11 | 5,080 | 5,210 | 4,825 | 4,850 | 284,100 | 4,850 |
| 2023-12-08 | 5,110 | 5,270 | 5,070 | 5,080 | 238,200 | 5,080 |
| 2023-12-07 | 5,020 | 5,320 | 5,020 | 5,210 | 350,000 | 5,210 |
| 2023-12-06 | 4,855 | 5,180 | 4,855 | 5,010 | 275,400 | 5,010 |
| 2023-12-05 | 5,100 | 5,100 | 4,805 | 4,810 | 361,000 | 4,810 |
| 2023-12-04 | 5,130 | 5,250 | 4,820 | 5,120 | 287,900 | 5,120 |
| 2023-12-01 | 5,080 | 5,110 | 4,850 | 5,030 | 221,400 | 5,030 |
| 2023-11-30 | 4,870 | 5,070 | 4,780 | 5,030 | 319,600 | 5,030 |
| 2023-11-29 | 4,570 | 5,010 | 4,550 | 4,940 | 518,800 | 4,940 |
| 2023-11-28 | 4,600 | 4,630 | 4,390 | 4,515 | 299,500 | 4,515 |
| 2023-11-27 | 4,535 | 4,610 | 4,440 | 4,575 | 286,900 | 4,575 |
| 2023-11-24 | 4,690 | 4,780 | 4,555 | 4,595 | 365,000 | 4,595 |
| 2023-11-22 | 4,805 | 4,940 | 4,630 | 4,675 | 391,400 | 4,675 |
| 2023-11-21 | 5,000 | 5,110 | 4,725 | 4,790 | 604,600 | 4,790 |
| 2023-11-20 | 5,180 | 5,320 | 4,790 | 4,880 | 556,800 | 4,880 |
| 2023-11-17 | 4,855 | 5,230 | 4,825 | 5,210 | 833,700 | 5,210 |
| 2023-11-16 | 4,610 | 4,925 | 4,350 | 4,850 | 1,691,900 | 4,850 |
| 2023-11-15 | 4,540 | 4,540 | 4,465 | 4,540 | 542,800 | 4,540 |
| 2023-11-14 | 3,935 | 4,005 | 3,765 | 3,840 | 312,400 | 3,840 |
| 2023-11-13 | 3,955 | 4,085 | 3,865 | 4,005 | 232,500 | 4,005 |
| 2023-11-10 | 3,860 | 3,900 | 3,750 | 3,890 | 196,600 | 3,890 |
| 2023-11-09 | 3,960 | 4,030 | 3,810 | 3,925 | 229,300 | 3,925 |
| 2023-11-08 | 3,965 | 4,160 | 3,955 | 3,975 | 263,800 | 3,975 |
| 2023-11-07 | 3,855 | 4,070 | 3,800 | 4,000 | 416,800 | 4,000 |
| 2023-11-06 | 3,800 | 3,905 | 3,755 | 3,790 | 325,100 | 3,790 |
| 2023-11-02 | 3,690 | 3,805 | 3,650 | 3,695 | 284,800 | 3,695 |
| 2023-11-01 | 3,650 | 3,655 | 3,390 | 3,555 | 357,500 | 3,555 |
| 2023-10-31 | 3,500 | 3,730 | 3,480 | 3,655 | 345,400 | 3,655 |
| 2023-10-30 | 3,640 | 3,730 | 3,525 | 3,540 | 223,900 | 3,540 |
| 2023-10-27 | 3,580 | 3,815 | 3,555 | 3,710 | 306,400 | 3,710 |
| 2023-10-26 | 3,495 | 3,590 | 3,405 | 3,540 | 338,100 | 3,540 |
| 2023-10-25 | 3,690 | 3,775 | 3,620 | 3,635 | 314,900 | 3,635 |
| 2023-10-24 | 3,405 | 3,705 | 3,260 | 3,670 | 419,900 | 3,670 |
| 2023-10-23 | 3,665 | 3,670 | 3,285 | 3,365 | 620,400 | 3,365 |
| 2023-10-20 | 3,455 | 3,815 | 3,455 | 3,790 | 457,000 | 3,790 |
| 2023-10-19 | 3,575 | 3,610 | 3,395 | 3,490 | 436,100 | 3,490 |
| 2023-10-18 | 3,725 | 3,860 | 3,700 | 3,755 | 254,400 | 3,755 |
| 2023-10-17 | 4,120 | 4,130 | 3,565 | 3,720 | 855,000 | 3,720 |
| 2023-10-16 | 4,040 | 4,215 | 3,975 | 4,000 | 362,900 | 4,000 |
| 2023-10-13 | 4,275 | 4,380 | 4,110 | 4,110 | 197,200 | 4,110 |
| 2023-10-12 | 4,295 | 4,320 | 4,025 | 4,310 | 375,000 | 4,310 |
| 2023-10-11 | 4,370 | 4,415 | 4,250 | 4,295 | 247,400 | 4,295 |
| 2023-10-10 | 4,385 | 4,600 | 4,200 | 4,330 | 490,700 | 4,330 |
| 2023-10-06 | 4,215 | 4,380 | 3,975 | 4,330 | 385,800 | 4,330 |
| 2023-10-05 | 4,100 | 4,235 | 4,000 | 4,150 | 331,300 | 4,150 |
| 2023-10-04 | 4,140 | 4,315 | 4,000 | 4,030 | 411,000 | 4,030 |
| 2023-10-03 | 4,360 | 4,415 | 4,135 | 4,280 | 346,200 | 4,280 |
| 2023-10-02 | 4,310 | 4,570 | 4,265 | 4,430 | 375,600 | 4,430 |
| 2023-09-29 | 4,220 | 4,330 | 4,180 | 4,300 | 192,200 | 4,300 |
| 2023-09-28 | 4,310 | 4,440 | 4,105 | 4,155 | 305,600 | 4,155 |
| 2023-09-27 | 4,405 | 4,585 | 4,230 | 4,330 | 575,600 | 4,330 |
| 2023-09-26 | 4,375 | 4,480 | 4,285 | 4,420 | 345,700 | 4,420 |
| 2023-09-25 | 4,255 | 4,345 | 4,150 | 4,330 | 490,800 | 4,330 |
| 2023-09-22 | 3,750 | 4,255 | 3,675 | 4,255 | 656,500 | 4,255 |
| 2023-09-21 | 3,850 | 4,020 | 3,815 | 3,820 | 365,700 | 3,820 |
| 2023-09-20 | 3,760 | 3,985 | 3,755 | 3,885 | 291,200 | 3,885 |
| 2023-09-19 | 3,745 | 4,020 | 3,715 | 3,805 | 437,700 | 3,805 |
| 2023-09-15 | 3,840 | 3,955 | 3,585 | 3,655 | 421,100 | 3,655 |
| 2023-09-14 | 3,610 | 3,865 | 3,545 | 3,780 | 385,000 | 3,780 |
| 2023-09-13 | 3,715 | 3,900 | 3,650 | 3,650 | 535,700 | 3,650 |
| 2023-09-12 | 3,545 | 3,850 | 3,545 | 3,785 | 695,100 | 3,785 |
| 2023-09-11 | 3,510 | 3,650 | 3,410 | 3,475 | 566,900 | 3,475 |
| 2023-09-08 | 3,250 | 3,500 | 3,210 | 3,485 | 372,000 | 3,485 |
| 2023-09-07 | 3,330 | 3,355 | 3,125 | 3,320 | 611,000 | 3,320 |
| 2023-09-06 | 3,245 | 3,345 | 3,160 | 3,345 | 192,400 | 3,345 |
| 2023-09-05 | 3,180 | 3,315 | 3,160 | 3,265 | 225,600 | 3,265 |
| 2023-09-04 | 3,250 | 3,365 | 3,155 | 3,155 | 322,700 | 3,155 |
| 2023-09-01 | 3,310 | 3,335 | 3,165 | 3,200 | 362,100 | 3,200 |
| 2023-08-31 | 3,490 | 3,665 | 3,335 | 3,355 | 432,800 | 3,355 |
| 2023-08-30 | 3,455 | 3,545 | 3,355 | 3,460 | 440,800 | 3,460 |
| 2023-08-29 | 3,235 | 3,480 | 3,215 | 3,430 | 543,900 | 3,430 |
| 2023-08-28 | 3,330 | 3,390 | 3,165 | 3,170 | 486,000 | 3,170 |
| 2023-08-25 | 3,515 | 3,560 | 3,325 | 3,385 | 621,700 | 3,385 |
| 2023-08-24 | 3,550 | 3,760 | 3,380 | 3,585 | 1,505,400 | 3,585 |
| 2023-08-23 | 3,920 | 3,975 | 3,280 | 3,420 | 2,206,200 | 3,420 |
| 2023-08-22 | 3,510 | 3,640 | 3,430 | 3,500 | 408,300 | 3,500 |
| 2023-08-21 | 3,500 | 3,585 | 3,400 | 3,545 | 452,900 | 3,545 |
| 2023-08-18 | 3,340 | 3,430 | 3,160 | 3,410 | 213,900 | 3,410 |
| 2023-08-17 | 3,295 | 3,435 | 3,140 | 3,395 | 405,200 | 3,395 |
| 2023-08-16 | 3,170 | 3,385 | 3,110 | 3,305 | 613,200 | 3,305 |
| 2023-08-15 | 2,932 | 3,280 | 2,856 | 3,070 | 1,431,400 | 3,070 |
| 2023-08-14 | 2,882 | 2,882 | 2,882 | 2,882 | 13,700 | 2,882 |
| 2023-08-10 | 2,400 | 2,440 | 2,268 | 2,382 | 144,700 | 2,382 |
| 2023-08-09 | 2,300 | 2,401 | 2,290 | 2,380 | 79,100 | 2,380 |
| 2023-08-08 | 2,345 | 2,366 | 2,266 | 2,317 | 63,100 | 2,317 |
| 2023-08-07 | 2,332 | 2,378 | 2,209 | 2,346 | 132,400 | 2,346 |
| 2023-08-04 | 2,535 | 2,593 | 2,333 | 2,379 | 123,300 | 2,379 |
| 2023-08-03 | 2,490 | 2,573 | 2,431 | 2,558 | 62,200 | 2,558 |
| 2023-08-02 | 2,510 | 2,570 | 2,506 | 2,535 | 64,900 | 2,535 |
| 2023-08-01 | 2,571 | 2,600 | 2,494 | 2,534 | 92,800 | 2,534 |
| 2023-07-31 | 2,470 | 2,586 | 2,457 | 2,544 | 120,800 | 2,544 |
| 2023-07-28 | 2,335 | 2,444 | 2,326 | 2,428 | 133,300 | 2,428 |
| 2023-07-27 | 2,350 | 2,394 | 2,308 | 2,373 | 48,400 | 2,373 |
| 2023-07-26 | 2,306 | 2,365 | 2,294 | 2,357 | 44,100 | 2,357 |
| 2023-07-25 | 2,305 | 2,332 | 2,252 | 2,305 | 48,300 | 2,305 |
| 2023-07-24 | 2,310 | 2,375 | 2,245 | 2,306 | 48,000 | 2,306 |
| 2023-07-21 | 2,358 | 2,377 | 2,259 | 2,285 | 114,400 | 2,285 |
| 2023-07-20 | 2,296 | 2,428 | 2,241 | 2,399 | 144,700 | 2,399 |
| 2023-07-19 | 2,208 | 2,258 | 2,167 | 2,246 | 105,800 | 2,246 |
| 2023-07-18 | 2,149 | 2,220 | 2,133 | 2,215 | 92,600 | 2,215 |
| 2023-07-14 | 2,190 | 2,190 | 2,030 | 2,099 | 131,400 | 2,099 |
| 2023-07-13 | 2,215 | 2,273 | 2,149 | 2,150 | 85,500 | 2,150 |
| 2023-07-12 | 2,283 | 2,327 | 2,176 | 2,178 | 104,800 | 2,178 |
| 2023-07-11 | 2,324 | 2,363 | 2,175 | 2,233 | 110,500 | 2,233 |
| 2023-07-10 | 2,203 | 2,345 | 2,188 | 2,292 | 126,300 | 2,292 |
| 2023-07-07 | 2,159 | 2,237 | 2,120 | 2,188 | 171,400 | 2,188 |
| 2023-07-06 | 2,266 | 2,379 | 2,182 | 2,226 | 250,300 | 2,226 |
| 2023-07-05 | 2,415 | 2,427 | 2,263 | 2,359 | 259,800 | 2,359 |
| 2023-07-04 | 2,330 | 2,464 | 2,270 | 2,451 | 278,700 | 2,451 |
| 2023-07-03 | 2,222 | 2,350 | 2,170 | 2,333 | 252,700 | 2,333 |
| 2023-06-30 | 2,125 | 2,199 | 2,101 | 2,190 | 141,500 | 2,190 |
| 2023-06-29 | 2,050 | 2,145 | 1,995 | 2,075 | 165,500 | 2,075 |
| 2023-06-28 | 1,930 | 2,049 | 1,917 | 1,995 | 128,900 | 1,995 |
| 2023-06-27 | 1,870 | 1,930 | 1,853 | 1,900 | 77,500 | 1,900 |
| 2023-06-26 | 1,869 | 1,955 | 1,835 | 1,870 | 141,800 | 1,870 |
| 2023-06-23 | 1,932 | 1,986 | 1,841 | 1,886 | 247,200 | 1,886 |
| 2023-06-22 | 1,741 | 1,930 | 1,741 | 1,876 | 200,100 | 1,876 |
| 2023-06-21 | 1,730 | 1,765 | 1,730 | 1,750 | 93,700 | 1,750 |
| 2023-06-20 | 1,715 | 1,804 | 1,644 | 1,742 | 257,600 | 1,742 |
| 2023-06-19 | 1,821 | 1,849 | 1,701 | 1,790 | 158,500 | 1,790 |
| 2023-06-16 | 1,811 | 1,820 | 1,778 | 1,800 | 75,700 | 1,800 |
| 2023-06-15 | 1,770 | 1,808 | 1,760 | 1,800 | 60,900 | 1,800 |
| 2023-06-14 | 1,725 | 1,800 | 1,715 | 1,777 | 70,000 | 1,777 |
| 2023-06-13 | 1,737 | 1,759 | 1,710 | 1,725 | 22,000 | 1,725 |
| 2023-06-12 | 1,800 | 1,800 | 1,719 | 1,720 | 36,800 | 1,720 |
| 2023-06-09 | 1,753 | 1,788 | 1,726 | 1,768 | 61,600 | 1,768 |
| 2023-06-08 | 1,794 | 1,800 | 1,701 | 1,726 | 64,200 | 1,726 |
| 2023-06-07 | 1,800 | 1,829 | 1,720 | 1,794 | 125,500 | 1,794 |
| 2023-06-06 | 1,795 | 1,815 | 1,779 | 1,800 | 87,800 | 1,800 |
| 2023-06-05 | 1,710 | 1,816 | 1,695 | 1,808 | 169,100 | 1,808 |
| 2023-06-02 | 1,684 | 1,751 | 1,666 | 1,700 | 119,600 | 1,700 |
| 2023-06-01 | 1,634 | 1,660 | 1,625 | 1,644 | 83,800 | 1,644 |
| 2023-05-31 | 1,650 | 1,657 | 1,600 | 1,634 | 92,100 | 1,634 |
| 2023-05-30 | 1,702 | 1,716 | 1,630 | 1,650 | 100,800 | 1,650 |
| 2023-05-29 | 1,623 | 1,771 | 1,594 | 1,700 | 298,300 | 1,700 |
| 2023-05-26 | 1,531 | 1,556 | 1,510 | 1,550 | 67,900 | 1,550 |
| 2023-05-25 | 1,549 | 1,648 | 1,515 | 1,550 | 211,400 | 1,550 |
| 2023-05-24 | 1,560 | 1,622 | 1,526 | 1,531 | 91,200 | 1,531 |
| 2023-05-23 | 1,630 | 1,653 | 1,561 | 1,580 | 243,800 | 1,580 |
| 2023-05-22 | 1,640 | 1,655 | 1,478 | 1,590 | 288,400 | 1,590 |
| 2023-05-19 | 1,511 | 1,596 | 1,436 | 1,490 | 229,700 | 1,490 |
| 2023-05-18 | 1,665 | 1,665 | 1,480 | 1,500 | 161,100 | 1,500 |
| 2023-05-17 | 1,400 | 1,699 | 1,400 | 1,588 | 354,200 | 1,588 |
| 2023-05-16 | 1,373 | 1,439 | 1,371 | 1,399 | 39,500 | 1,399 |
| 2023-05-15 | 1,373 | 1,478 | 1,326 | 1,400 | 99,100 | 1,400 |
| 2023-05-12 | 1,292 | 1,292 | 1,186 | 1,231 | 32,500 | 1,231 |
| 2023-05-11 | 1,238 | 1,292 | 1,210 | 1,292 | 28,800 | 1,292 |
| 2023-05-10 | 1,235 | 1,235 | 1,171 | 1,188 | 15,900 | 1,188 |
| 2023-05-09 | 1,208 | 1,247 | 1,195 | 1,247 | 16,900 | 1,247 |
| 2023-05-08 | 1,220 | 1,235 | 1,192 | 1,204 | 15,100 | 1,204 |
| 2023-05-02 | 1,242 | 1,242 | 1,157 | 1,233 | 11,400 | 1,233 |
| 2023-05-01 | 1,251 | 1,251 | 1,200 | 1,212 | 20,200 | 1,212 |
| 2023-04-28 | 1,281 | 1,281 | 1,201 | 1,204 | 21,200 | 1,204 |
| 2023-04-27 | 1,300 | 1,300 | 1,244 | 1,251 | 14,800 | 1,251 |
| 2023-04-26 | 1,305 | 1,307 | 1,268 | 1,289 | 19,600 | 1,289 |
| 2023-04-25 | 1,310 | 1,317 | 1,270 | 1,307 | 24,100 | 1,307 |
| 2023-04-24 | 1,257 | 1,336 | 1,257 | 1,309 | 26,200 | 1,309 |
| 2023-04-21 | 1,295 | 1,295 | 1,245 | 1,282 | 28,500 | 1,282 |
| 2023-04-20 | 1,230 | 1,370 | 1,230 | 1,295 | 40,200 | 1,295 |
| 2023-04-19 | 1,281 | 1,299 | 1,237 | 1,249 | 36,800 | 1,249 |
| 2023-04-18 | 1,325 | 1,325 | 1,218 | 1,281 | 67,000 | 1,281 |
| 2023-04-17 | 1,398 | 1,398 | 1,299 | 1,325 | 54,600 | 1,325 |
| 2023-04-14 | 1,279 | 1,340 | 1,210 | 1,318 | 31,300 | 1,318 |
| 2023-04-13 | 1,300 | 1,300 | 1,192 | 1,279 | 41,400 | 1,279 |
| 2023-04-12 | 1,300 | 1,383 | 1,271 | 1,304 | 37,000 | 1,304 |
| 2023-04-11 | 1,267 | 1,313 | 1,203 | 1,270 | 65,700 | 1,270 |
| 2023-04-10 | 1,294 | 1,294 | 1,220 | 1,267 | 45,700 | 1,267 |
| 2023-04-07 | 1,410 | 1,416 | 1,282 | 1,321 | 42,200 | 1,321 |
| 2023-04-06 | 1,389 | 1,440 | 1,370 | 1,401 | 38,300 | 1,401 |
| 2023-04-05 | 1,430 | 1,430 | 1,380 | 1,409 | 50,900 | 1,409 |
| 2023-04-04 | 1,489 | 1,525 | 1,345 | 1,469 | 40,000 | 1,469 |
| 2023-04-03 | 1,574 | 1,592 | 1,456 | 1,456 | 30,700 | 1,456 |
| 2023-03-31 | 1,634 | 1,634 | 1,550 | 1,572 | 16,900 | 1,572 |
| 2023-03-30 | 1,632 | 1,650 | 1,522 | 1,594 | 31,200 | 1,594 |
| 2023-03-29 | 7,910 | 8,200 | 7,830 | 7,960 | 6,600 | 1,592 |
| 2023-03-28 | 8,020 | 8,120 | 7,910 | 7,910 | 5,500 | 1,582 |
| 2023-03-27 | 8,540 | 8,540 | 7,980 | 8,100 | 7,600 | 1,620 |
| 2023-03-24 | 8,400 | 8,450 | 8,050 | 8,390 | 8,600 | 1,678 |
| 2023-03-23 | 8,320 | 8,690 | 8,140 | 8,400 | 12,000 | 1,680 |
| 2023-03-22 | 8,800 | 8,820 | 8,550 | 8,620 | 4,300 | 1,724 |
| 2023-03-20 | 9,380 | 9,380 | 8,700 | 8,720 | 18,900 | 1,744 |
| 2023-03-17 | 9,840 | 10,190 | 9,660 | 9,660 | 9,200 | 1,932 |
| 2023-03-16 | 9,250 | 9,590 | 9,200 | 9,590 | 1,700 | 1,918 |
| 2023-03-15 | 9,600 | 9,600 | 9,370 | 9,400 | 2,700 | 1,880 |
| 2023-03-14 | 9,760 | 9,760 | 9,400 | 9,600 | 4,100 | 1,920 |
| 2023-03-13 | 9,600 | 9,820 | 9,400 | 9,610 | 5,200 | 1,922 |
| 2023-03-10 | 9,900 | 10,170 | 9,640 | 9,900 | 32,500 | 1,980 |
| 2023-03-09 | 10,500 | 10,500 | 10,500 | 10,500 | 12,200 | 2,100 |
| 2023-03-08 | 9,030 | 9,170 | 8,880 | 9,000 | 2,700 | 1,800 |
| 2023-03-07 | 9,220 | 9,250 | 9,010 | 9,030 | 2,000 | 1,806 |
| 2023-03-06 | 8,840 | 9,220 | 8,840 | 9,220 | 1,900 | 1,844 |
| 2023-03-03 | 8,950 | 9,040 | 8,770 | 8,810 | 4,000 | 1,762 |
| 2023-03-02 | 8,950 | 8,950 | 8,760 | 8,820 | 4,600 | 1,764 |
| 2023-03-01 | 8,920 | 9,070 | 8,900 | 8,910 | 3,500 | 1,782 |
| 2023-02-28 | 9,490 | 9,490 | 9,020 | 9,020 | 2,500 | 1,804 |
| 2023-02-27 | 9,540 | 9,740 | 9,250 | 9,500 | 3,300 | 1,900 |
| 2023-02-24 | 9,900 | 10,000 | 9,400 | 9,680 | 6,000 | 1,936 |
| 2023-02-22 | 9,080 | 9,850 | 9,080 | 9,850 | 4,100 | 1,970 |
| 2023-02-21 | 8,770 | 9,200 | 8,750 | 9,200 | 5,100 | 1,840 |
| 2023-02-20 | 8,870 | 9,010 | 8,650 | 8,810 | 5,200 | 1,762 |
| 2023-02-17 | 9,330 | 9,390 | 9,150 | 9,170 | 2,200 | 1,834 |
| 2023-02-16 | 9,390 | 9,540 | 9,360 | 9,510 | 1,300 | 1,902 |
| 2023-02-15 | 9,530 | 9,740 | 9,020 | 9,690 | 7,900 | 1,938 |
| 2023-02-14 | 9,420 | 9,630 | 9,140 | 9,630 | 5,600 | 1,926 |
| 2023-02-13 | 9,810 | 9,900 | 9,110 | 9,270 | 7,400 | 1,854 |
| 2023-02-10 | 9,950 | 10,100 | 9,660 | 9,810 | 4,400 | 1,962 |
| 2023-02-09 | 9,880 | 10,080 | 9,770 | 10,020 | 5,000 | 2,004 |
| 2023-02-08 | 9,980 | 10,010 | 9,910 | 9,960 | 1,400 | 1,992 |
| 2023-02-07 | 10,130 | 10,130 | 9,770 | 10,050 | 2,900 | 2,010 |
| 2023-02-06 | 9,750 | 10,300 | 9,750 | 10,260 | 5,800 | 2,052 |
| 2023-02-03 | 9,710 | 9,950 | 9,600 | 9,690 | 3,500 | 1,938 |
| 2023-02-02 | 9,670 | 9,970 | 9,670 | 9,790 | 2,200 | 1,958 |
| 2023-02-01 | 9,760 | 10,010 | 9,620 | 9,630 | 4,000 | 1,926 |
| 2023-01-31 | 9,650 | 9,930 | 9,650 | 9,900 | 2,500 | 1,980 |
| 2023-01-30 | 10,000 | 10,000 | 9,620 | 9,700 | 3,400 | 1,940 |
| 2023-01-27 | 10,020 | 10,020 | 10,020 | 10,020 | 400 | 2,004 |
| 2023-01-26 | 9,780 | 10,200 | 9,780 | 10,020 | 2,700 | 2,004 |
| 2023-01-25 | 9,730 | 9,980 | 9,660 | 9,780 | 4,700 | 1,956 |
| 2023-01-24 | 10,190 | 10,280 | 9,880 | 9,880 | 3,100 | 1,976 |
| 2023-01-23 | 10,350 | 10,740 | 10,100 | 10,490 | 5,900 | 2,098 |
| 2023-01-20 | 9,750 | 10,050 | 9,620 | 10,050 | 1,200 | 2,010 |
| 2023-01-19 | 9,720 | 9,990 | 9,600 | 9,600 | 2,400 | 1,920 |
| 2023-01-18 | 9,730 | 9,870 | 9,420 | 9,870 | 3,600 | 1,974 |
| 2023-01-17 | 10,030 | 10,030 | 9,800 | 10,030 | 1,400 | 2,006 |
| 2023-01-16 | 9,660 | 10,150 | 9,660 | 10,030 | 1,500 | 2,006 |
| 2023-01-13 | 10,350 | 10,350 | 9,900 | 10,100 | 8,800 | 2,020 |
| 2023-01-12 | 11,430 | 11,430 | 10,300 | 10,650 | 30,700 | 2,130 |
| 2023-01-11 | 9,760 | 10,840 | 9,760 | 10,840 | 14,600 | 2,168 |
| 2023-01-10 | 8,760 | 9,430 | 8,610 | 9,340 | 17,500 | 1,868 |
| 2023-01-06 | 9,000 | 9,290 | 8,320 | 8,820 | 23,800 | 1,764 |
| 2023-01-05 | 10,110 | 10,190 | 9,110 | 9,200 | 29,200 | 1,840 |
| 2023-01-04 | 11,190 | 11,290 | 10,400 | 10,400 | 6,800 | 2,080 |
分割・併合履歴 ： [2023-03-30]1株→5株
