9552 (株)M&A総研ホールディングス 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 | 4,550 | 4,570 | 4,435 | 4,475 | 379,600 | 4,475 |
| 2023-12-28 | 4,490 | 4,575 | 4,455 | 4,540 | 340,400 | 4,540 |
| 2023-12-27 | 4,380 | 4,515 | 4,340 | 4,485 | 479,500 | 4,485 |
| 2023-12-26 | 4,400 | 4,475 | 4,370 | 4,440 | 274,100 | 4,440 |
| 2023-12-25 | 4,395 | 4,440 | 4,360 | 4,420 | 239,200 | 4,420 |
| 2023-12-22 | 4,390 | 4,515 | 4,335 | 4,350 | 589,700 | 4,350 |
| 2023-12-21 | 4,330 | 4,480 | 4,320 | 4,390 | 470,500 | 4,390 |
| 2023-12-20 | 4,525 | 4,545 | 4,390 | 4,400 | 651,700 | 4,400 |
| 2023-12-19 | 4,220 | 4,485 | 4,170 | 4,480 | 743,700 | 4,480 |
| 2023-12-18 | 4,185 | 4,270 | 4,105 | 4,270 | 766,300 | 4,270 |
| 2023-12-15 | 4,020 | 4,425 | 4,020 | 4,350 | 1,142,500 | 4,350 |
| 2023-12-14 | 4,055 | 4,085 | 3,945 | 4,020 | 628,700 | 4,020 |
| 2023-12-13 | 3,985 | 4,020 | 3,905 | 3,940 | 401,900 | 3,940 |
| 2023-12-12 | 4,150 | 4,155 | 3,920 | 3,940 | 667,400 | 3,940 |
| 2023-12-11 | 4,200 | 4,205 | 4,070 | 4,120 | 545,100 | 4,120 |
| 2023-12-08 | 4,000 | 4,185 | 4,000 | 4,140 | 1,097,800 | 4,140 |
| 2023-12-07 | 4,100 | 4,100 | 3,960 | 3,985 | 709,700 | 3,985 |
| 2023-12-06 | 3,930 | 4,140 | 3,805 | 4,140 | 1,202,000 | 4,140 |
| 2023-12-05 | 3,790 | 3,995 | 3,785 | 3,880 | 848,200 | 3,880 |
| 2023-12-04 | 3,680 | 3,820 | 3,600 | 3,805 | 495,100 | 3,805 |
| 2023-12-01 | 3,780 | 3,780 | 3,625 | 3,635 | 339,700 | 3,635 |
| 2023-11-30 | 3,725 | 3,810 | 3,645 | 3,800 | 513,300 | 3,800 |
| 2023-11-29 | 3,525 | 3,705 | 3,505 | 3,665 | 461,300 | 3,665 |
| 2023-11-28 | 3,605 | 3,630 | 3,505 | 3,525 | 373,200 | 3,525 |
| 2023-11-27 | 3,750 | 3,785 | 3,620 | 3,655 | 469,800 | 3,655 |
| 2023-11-24 | 3,625 | 3,770 | 3,610 | 3,710 | 640,900 | 3,710 |
| 2023-11-22 | 3,605 | 3,615 | 3,525 | 3,555 | 342,500 | 3,555 |
| 2023-11-21 | 3,555 | 3,655 | 3,500 | 3,570 | 522,200 | 3,570 |
| 2023-11-20 | 3,635 | 3,680 | 3,515 | 3,555 | 529,600 | 3,555 |
| 2023-11-17 | 3,600 | 3,735 | 3,600 | 3,635 | 403,200 | 3,635 |
| 2023-11-16 | 3,615 | 3,705 | 3,560 | 3,655 | 427,600 | 3,655 |
| 2023-11-15 | 3,795 | 3,825 | 3,620 | 3,630 | 589,400 | 3,630 |
| 2023-11-14 | 3,650 | 3,675 | 3,550 | 3,655 | 645,500 | 3,655 |
| 2023-11-13 | 3,900 | 3,910 | 3,660 | 3,670 | 1,030,500 | 3,670 |
| 2023-11-10 | 3,840 | 3,945 | 3,710 | 3,930 | 1,206,400 | 3,930 |
| 2023-11-09 | 3,850 | 4,085 | 3,815 | 4,050 | 1,289,600 | 4,050 |
| 2023-11-08 | 3,730 | 3,945 | 3,695 | 3,875 | 1,605,000 | 3,875 |
| 2023-11-07 | 3,675 | 3,815 | 3,630 | 3,675 | 1,364,300 | 3,675 |
| 2023-11-06 | 3,520 | 3,665 | 3,455 | 3,660 | 1,328,400 | 3,660 |
| 2023-11-02 | 3,500 | 3,520 | 3,350 | 3,440 | 1,212,100 | 3,440 |
| 2023-11-01 | 3,310 | 3,430 | 3,290 | 3,400 | 1,215,400 | 3,400 |
| 2023-10-31 | 3,125 | 3,350 | 3,000 | 3,260 | 1,974,200 | 3,260 |
| 2023-10-30 | 3,200 | 3,265 | 2,971 | 3,065 | 3,504,500 | 3,065 |
| 2023-10-27 | 2,810 | 2,923 | 2,772 | 2,801 | 1,024,900 | 2,801 |
| 2023-10-26 | 2,756 | 2,816 | 2,720 | 2,768 | 629,600 | 2,768 |
| 2023-10-25 | 2,870 | 2,898 | 2,805 | 2,856 | 844,600 | 2,856 |
| 2023-10-24 | 2,725 | 2,752 | 2,605 | 2,746 | 1,099,700 | 2,746 |
| 2023-10-23 | 2,725 | 2,790 | 2,691 | 2,703 | 881,200 | 2,703 |
| 2023-10-20 | 2,735 | 2,750 | 2,675 | 2,716 | 957,500 | 2,716 |
| 2023-10-19 | 2,814 | 2,904 | 2,768 | 2,835 | 1,304,100 | 2,835 |
| 2023-10-18 | 2,935 | 2,941 | 2,720 | 2,834 | 1,457,300 | 2,834 |
| 2023-10-17 | 3,055 | 3,125 | 2,898 | 2,929 | 1,126,200 | 2,929 |
| 2023-10-16 | 3,105 | 3,175 | 3,040 | 3,045 | 480,700 | 3,045 |
| 2023-10-13 | 3,270 | 3,290 | 3,150 | 3,175 | 460,900 | 3,175 |
| 2023-10-12 | 3,115 | 3,275 | 3,105 | 3,275 | 521,200 | 3,275 |
| 2023-10-11 | 3,170 | 3,170 | 3,035 | 3,045 | 273,800 | 3,045 |
| 2023-10-10 | 3,100 | 3,170 | 3,075 | 3,125 | 536,100 | 3,125 |
| 2023-10-06 | 3,080 | 3,080 | 2,960 | 3,000 | 865,300 | 3,000 |
| 2023-10-05 | 3,040 | 3,195 | 3,005 | 3,180 | 638,400 | 3,180 |
| 2023-10-04 | 3,100 | 3,145 | 2,903 | 2,940 | 1,309,700 | 2,940 |
| 2023-10-03 | 3,355 | 3,385 | 3,170 | 3,180 | 552,100 | 3,180 |
| 2023-10-02 | 3,500 | 3,560 | 3,375 | 3,375 | 473,500 | 3,375 |
| 2023-09-29 | 3,350 | 3,440 | 3,315 | 3,440 | 579,300 | 3,440 |
| 2023-09-28 | 3,465 | 3,585 | 3,280 | 3,315 | 1,795,700 | 3,315 |
| 2023-09-27 | 3,375 | 3,490 | 3,320 | 3,435 | 525,100 | 3,435 |
| 2023-09-26 | 3,405 | 3,485 | 3,335 | 3,350 | 511,400 | 3,350 |
| 2023-09-25 | 3,265 | 3,395 | 3,145 | 3,375 | 786,000 | 3,375 |
| 2023-09-22 | 3,300 | 3,395 | 3,220 | 3,300 | 500,600 | 3,300 |
| 2023-09-21 | 3,235 | 3,385 | 3,230 | 3,360 | 430,700 | 3,360 |
| 2023-09-20 | 3,345 | 3,440 | 3,285 | 3,285 | 409,800 | 3,285 |
| 2023-09-19 | 3,235 | 3,375 | 3,205 | 3,360 | 454,700 | 3,360 |
| 2023-09-15 | 3,185 | 3,290 | 3,185 | 3,245 | 517,400 | 3,245 |
| 2023-09-14 | 3,190 | 3,250 | 3,165 | 3,185 | 410,000 | 3,185 |
| 2023-09-13 | 3,285 | 3,315 | 3,235 | 3,235 | 293,100 | 3,235 |
| 2023-09-12 | 3,370 | 3,370 | 3,220 | 3,295 | 578,000 | 3,295 |
| 2023-09-11 | 3,345 | 3,405 | 3,330 | 3,340 | 385,800 | 3,340 |
| 2023-09-08 | 3,395 | 3,470 | 3,325 | 3,345 | 706,000 | 3,345 |
| 2023-09-07 | 3,475 | 3,475 | 3,315 | 3,445 | 655,100 | 3,445 |
| 2023-09-06 | 3,300 | 3,520 | 3,300 | 3,505 | 729,800 | 3,505 |
| 2023-09-05 | 3,450 | 3,450 | 3,345 | 3,355 | 470,600 | 3,355 |
| 2023-09-04 | 3,575 | 3,580 | 3,435 | 3,450 | 539,800 | 3,450 |
| 2023-09-01 | 3,575 | 3,600 | 3,455 | 3,550 | 591,900 | 3,550 |
| 2023-08-31 | 3,550 | 3,600 | 3,465 | 3,555 | 742,900 | 3,555 |
| 2023-08-30 | 3,640 | 3,645 | 3,530 | 3,555 | 560,500 | 3,555 |
| 2023-08-29 | 3,605 | 3,615 | 3,525 | 3,585 | 535,500 | 3,585 |
| 2023-08-28 | 3,490 | 3,595 | 3,440 | 3,545 | 700,300 | 3,545 |
| 2023-08-25 | 3,355 | 3,500 | 3,300 | 3,500 | 678,200 | 3,500 |
| 2023-08-24 | 3,490 | 3,515 | 3,360 | 3,400 | 741,500 | 3,400 |
| 2023-08-23 | 3,580 | 3,720 | 3,420 | 3,470 | 1,389,900 | 3,470 |
| 2023-08-22 | 3,555 | 3,565 | 3,430 | 3,485 | 663,600 | 3,485 |
| 2023-08-21 | 3,350 | 3,520 | 3,285 | 3,485 | 742,600 | 3,485 |
| 2023-08-18 | 3,280 | 3,425 | 3,245 | 3,370 | 569,600 | 3,370 |
| 2023-08-17 | 3,190 | 3,405 | 3,160 | 3,400 | 619,400 | 3,400 |
| 2023-08-16 | 3,185 | 3,250 | 3,180 | 3,205 | 508,800 | 3,205 |
| 2023-08-15 | 3,285 | 3,290 | 3,165 | 3,215 | 685,600 | 3,215 |
| 2023-08-14 | 3,365 | 3,390 | 3,130 | 3,145 | 921,600 | 3,145 |
| 2023-08-10 | 3,260 | 3,385 | 3,255 | 3,365 | 476,900 | 3,365 |
| 2023-08-09 | 3,130 | 3,305 | 3,100 | 3,260 | 701,300 | 3,260 |
| 2023-08-08 | 3,330 | 3,410 | 3,185 | 3,225 | 800,400 | 3,225 |
| 2023-08-07 | 3,375 | 3,375 | 3,220 | 3,275 | 1,526,200 | 3,275 |
| 2023-08-04 | 3,600 | 3,615 | 3,465 | 3,495 | 788,900 | 3,495 |
| 2023-08-03 | 3,495 | 3,675 | 3,440 | 3,640 | 1,233,500 | 3,640 |
| 2023-08-02 | 3,800 | 3,800 | 3,560 | 3,605 | 1,741,600 | 3,605 |
| 2023-08-01 | 4,000 | 4,170 | 3,815 | 3,820 | 1,659,800 | 3,820 |
| 2023-07-31 | 3,890 | 4,250 | 3,835 | 3,950 | 3,425,700 | 3,950 |
| 2023-07-28 | 3,560 | 3,610 | 3,435 | 3,555 | 1,064,300 | 3,555 |
| 2023-07-27 | 3,590 | 3,700 | 3,545 | 3,675 | 484,100 | 3,675 |
| 2023-07-26 | 3,650 | 3,670 | 3,525 | 3,615 | 458,900 | 3,615 |
| 2023-07-25 | 3,640 | 3,690 | 3,555 | 3,665 | 428,300 | 3,665 |
| 2023-07-24 | 3,720 | 3,750 | 3,575 | 3,590 | 496,600 | 3,590 |
| 2023-07-21 | 3,740 | 3,745 | 3,655 | 3,680 | 374,600 | 3,680 |
| 2023-07-20 | 3,900 | 3,935 | 3,745 | 3,745 | 585,500 | 3,745 |
| 2023-07-19 | 4,030 | 4,035 | 3,905 | 3,960 | 584,200 | 3,960 |
| 2023-07-18 | 4,000 | 4,075 | 3,925 | 3,985 | 637,100 | 3,985 |
| 2023-07-14 | 3,900 | 4,060 | 3,860 | 3,975 | 1,456,400 | 3,975 |
| 2023-07-13 | 3,550 | 3,840 | 3,550 | 3,830 | 1,190,800 | 3,830 |
| 2023-07-12 | 3,720 | 3,755 | 3,485 | 3,495 | 773,500 | 3,495 |
| 2023-07-11 | 3,585 | 3,640 | 3,480 | 3,605 | 615,000 | 3,605 |
| 2023-07-10 | 10,820 | 10,910 | 10,420 | 10,540 | 299,300 | 3,513.33 |
| 2023-07-07 | 10,850 | 11,150 | 10,810 | 10,830 | 327,100 | 3,610 |
| 2023-07-06 | 11,150 | 11,290 | 10,910 | 11,000 | 438,700 | 3,666.67 |
| 2023-07-05 | 12,040 | 12,050 | 11,460 | 11,580 | 443,900 | 3,860 |
| 2023-07-04 | 11,850 | 12,100 | 11,610 | 11,990 | 538,100 | 3,996.67 |
| 2023-07-03 | 11,600 | 12,190 | 11,450 | 11,750 | 633,600 | 3,916.67 |
| 2023-06-30 | 11,100 | 11,520 | 11,080 | 11,320 | 376,800 | 3,773.33 |
| 2023-06-29 | 11,150 | 11,600 | 10,770 | 11,380 | 936,500 | 3,793.33 |
| 2023-06-28 | 11,700 | 12,100 | 10,500 | 10,850 | 2,141,300 | 3,616.67 |
| 2023-06-27 | 11,500 | 11,560 | 10,630 | 11,150 | 518,900 | 3,716.67 |
| 2023-06-26 | 11,920 | 12,040 | 11,330 | 11,520 | 373,200 | 3,840 |
| 2023-06-23 | 12,980 | 13,020 | 11,510 | 11,900 | 750,500 | 3,966.67 |
| 2023-06-22 | 13,080 | 13,380 | 12,780 | 12,820 | 537,000 | 4,273.33 |
| 2023-06-21 | 13,800 | 14,070 | 13,080 | 13,380 | 727,400 | 4,460 |
| 2023-06-20 | 13,350 | 13,990 | 13,240 | 13,890 | 529,300 | 4,630 |
| 2023-06-19 | 13,500 | 13,840 | 13,170 | 13,560 | 602,600 | 4,520 |
| 2023-06-16 | 12,980 | 13,450 | 12,750 | 13,400 | 655,100 | 4,466.67 |
| 2023-06-15 | 12,080 | 12,970 | 12,050 | 12,810 | 708,400 | 4,270 |
| 2023-06-14 | 11,900 | 12,050 | 11,540 | 11,900 | 540,300 | 3,966.67 |
| 2023-06-13 | 11,090 | 11,720 | 10,890 | 11,600 | 831,300 | 3,866.67 |
| 2023-06-12 | 11,010 | 11,090 | 10,710 | 10,790 | 343,400 | 3,596.67 |
| 2023-06-09 | 10,500 | 11,000 | 10,370 | 10,980 | 441,600 | 3,660 |
| 2023-06-08 | 10,310 | 10,720 | 10,250 | 10,350 | 449,000 | 3,450 |
| 2023-06-07 | 10,410 | 11,260 | 10,360 | 10,540 | 1,087,800 | 3,513.33 |
| 2023-06-06 | 10,590 | 10,650 | 10,060 | 10,110 | 454,900 | 3,370 |
| 2023-06-05 | 10,640 | 11,020 | 10,480 | 10,640 | 665,500 | 3,546.67 |
| 2023-06-02 | 10,080 | 10,580 | 9,820 | 10,540 | 621,900 | 3,513.33 |
| 2023-06-01 | 9,840 | 10,080 | 9,640 | 10,080 | 568,900 | 3,360 |
| 2023-05-31 | 9,540 | 10,490 | 9,490 | 10,110 | 1,308,700 | 3,370 |
| 2023-05-30 | 8,950 | 9,610 | 8,900 | 9,500 | 615,800 | 3,166.67 |
| 2023-05-29 | 8,630 | 8,920 | 8,610 | 8,880 | 250,200 | 2,960 |
| 2023-05-26 | 8,810 | 8,850 | 8,650 | 8,670 | 203,400 | 2,890 |
| 2023-05-25 | 9,040 | 9,060 | 8,750 | 8,900 | 246,300 | 2,966.67 |
| 2023-05-24 | 8,620 | 9,020 | 8,590 | 8,940 | 302,900 | 2,980 |
| 2023-05-23 | 8,890 | 8,920 | 8,590 | 8,670 | 410,200 | 2,890 |
| 2023-05-22 | 9,000 | 9,040 | 8,830 | 8,920 | 183,200 | 2,973.33 |
| 2023-05-19 | 9,000 | 9,010 | 8,710 | 8,950 | 359,600 | 2,983.33 |
| 2023-05-18 | 9,070 | 9,160 | 8,910 | 9,020 | 241,900 | 3,006.67 |
| 2023-05-17 | 9,370 | 9,550 | 9,070 | 9,100 | 436,200 | 3,033.33 |
| 2023-05-16 | 9,460 | 9,480 | 9,180 | 9,270 | 355,500 | 3,090 |
| 2023-05-15 | 9,010 | 9,380 | 8,970 | 9,310 | 407,300 | 3,103.33 |
| 2023-05-12 | 8,810 | 9,250 | 8,790 | 8,960 | 463,300 | 2,986.67 |
| 2023-05-11 | 9,210 | 9,330 | 8,780 | 8,870 | 415,600 | 2,956.67 |
| 2023-05-10 | 9,440 | 9,570 | 9,080 | 9,110 | 475,300 | 3,036.67 |
| 2023-05-09 | 9,190 | 9,450 | 9,010 | 9,290 | 892,100 | 3,096.67 |
| 2023-05-08 | 8,560 | 9,390 | 8,540 | 9,280 | 1,537,100 | 3,093.33 |
| 2023-05-02 | 8,250 | 8,670 | 8,150 | 8,300 | 2,008,200 | 2,766.67 |
| 2023-05-01 | 9,640 | 9,650 | 7,150 | 8,180 | 5,529,900 | 2,726.67 |
| 2023-04-28 | 9,960 | 10,160 | 9,750 | 10,090 | 620,300 | 3,363.33 |
| 2023-04-27 | 9,900 | 10,010 | 9,720 | 9,960 | 371,200 | 3,320 |
| 2023-04-26 | 10,340 | 10,390 | 9,970 | 10,030 | 453,000 | 3,343.33 |
| 2023-04-25 | 10,700 | 10,930 | 10,410 | 10,510 | 356,700 | 3,503.33 |
| 2023-04-24 | 10,600 | 10,840 | 10,330 | 10,830 | 438,000 | 3,610 |
| 2023-04-21 | 11,130 | 11,130 | 10,530 | 10,680 | 635,100 | 3,560 |
| 2023-04-20 | 10,750 | 11,190 | 10,600 | 11,130 | 772,600 | 3,710 |
| 2023-04-19 | 9,960 | 10,930 | 9,910 | 10,760 | 1,025,700 | 3,586.67 |
| 2023-04-18 | 9,790 | 10,020 | 9,770 | 10,000 | 457,500 | 3,333.33 |
| 2023-04-17 | 9,660 | 9,820 | 9,530 | 9,780 | 239,000 | 3,260 |
| 2023-04-14 | 9,790 | 9,940 | 9,680 | 9,800 | 458,700 | 3,266.67 |
| 2023-04-13 | 9,100 | 9,700 | 9,070 | 9,680 | 359,300 | 3,226.67 |
| 2023-04-12 | 9,230 | 9,360 | 9,040 | 9,240 | 237,000 | 3,080 |
| 2023-04-11 | 9,100 | 9,380 | 9,100 | 9,260 | 276,100 | 3,086.67 |
| 2023-04-10 | 9,060 | 9,080 | 8,920 | 9,060 | 192,900 | 3,020 |
| 2023-04-07 | 8,960 | 9,080 | 8,790 | 9,060 | 310,000 | 3,020 |
| 2023-04-06 | 9,060 | 9,140 | 8,830 | 8,860 | 325,800 | 2,953.33 |
| 2023-04-05 | 9,280 | 9,340 | 9,030 | 9,210 | 433,600 | 3,070 |
| 2023-04-04 | 9,910 | 10,020 | 9,420 | 9,480 | 646,900 | 3,160 |
| 2023-04-03 | 9,790 | 9,980 | 9,610 | 9,980 | 442,000 | 3,326.67 |
| 2023-03-31 | 9,880 | 9,970 | 9,690 | 9,780 | 298,900 | 3,260 |
| 2023-03-30 | 9,940 | 10,000 | 9,660 | 9,880 | 352,900 | 3,293.33 |
| 2023-03-29 | 9,470 | 9,880 | 9,400 | 9,860 | 400,800 | 3,286.67 |
| 2023-03-28 | 9,750 | 9,800 | 9,320 | 9,380 | 353,200 | 3,126.67 |
| 2023-03-27 | 9,590 | 9,840 | 9,440 | 9,800 | 329,100 | 3,266.67 |
| 2023-03-24 | 9,940 | 10,010 | 9,580 | 9,650 | 658,400 | 3,216.67 |
| 2023-03-23 | 9,410 | 9,900 | 9,370 | 9,900 | 532,600 | 3,300 |
| 2023-03-22 | 9,370 | 9,570 | 9,150 | 9,550 | 516,100 | 3,183.33 |
| 2023-03-20 | 9,600 | 9,610 | 8,970 | 9,070 | 621,900 | 3,023.33 |
| 2023-03-17 | 9,120 | 9,780 | 9,110 | 9,710 | 888,900 | 3,236.67 |
| 2023-03-16 | 9,000 | 9,280 | 8,770 | 8,890 | 460,100 | 2,963.33 |
| 2023-03-15 | 8,800 | 9,250 | 8,750 | 9,130 | 442,600 | 3,043.33 |
| 2023-03-14 | 8,600 | 8,930 | 8,480 | 8,760 | 314,100 | 2,920 |
| 2023-03-13 | 8,480 | 8,760 | 8,470 | 8,660 | 290,100 | 2,886.67 |
| 2023-03-10 | 9,050 | 9,110 | 8,740 | 8,760 | 426,300 | 2,920 |
| 2023-03-09 | 9,350 | 9,500 | 9,080 | 9,140 | 462,700 | 3,046.67 |
| 2023-03-08 | 9,120 | 9,410 | 9,120 | 9,270 | 412,700 | 3,090 |
| 2023-03-07 | 8,830 | 9,400 | 8,800 | 9,240 | 700,000 | 3,080 |
| 2023-03-06 | 9,000 | 9,170 | 8,780 | 8,830 | 510,400 | 2,943.33 |
| 2023-03-03 | 8,730 | 8,980 | 8,630 | 8,980 | 545,600 | 2,993.33 |
| 2023-03-02 | 8,980 | 9,020 | 8,510 | 8,690 | 613,200 | 2,896.67 |
| 2023-03-01 | 8,660 | 9,040 | 8,440 | 8,980 | 774,300 | 2,993.33 |
| 2023-02-28 | 8,410 | 8,560 | 8,250 | 8,510 | 293,800 | 2,836.67 |
| 2023-02-27 | 8,160 | 8,380 | 8,120 | 8,320 | 265,900 | 2,773.33 |
| 2023-02-24 | 8,310 | 8,390 | 8,100 | 8,170 | 239,200 | 2,723.33 |
| 2023-02-22 | 8,280 | 8,350 | 8,160 | 8,220 | 304,300 | 2,740 |
| 2023-02-21 | 8,600 | 8,800 | 8,410 | 8,430 | 440,000 | 2,810 |
| 2023-02-20 | 8,380 | 8,590 | 8,230 | 8,450 | 339,700 | 2,816.67 |
| 2023-02-17 | 8,570 | 8,700 | 8,390 | 8,440 | 470,500 | 2,813.33 |
| 2023-02-16 | 8,710 | 9,040 | 8,640 | 8,700 | 497,600 | 2,900 |
| 2023-02-15 | 8,810 | 9,040 | 8,590 | 8,630 | 477,100 | 2,876.67 |
| 2023-02-14 | 8,600 | 8,800 | 8,410 | 8,750 | 467,200 | 2,916.67 |
| 2023-02-13 | 8,500 | 8,730 | 8,370 | 8,510 | 592,400 | 2,836.67 |
| 2023-02-10 | 9,250 | 9,260 | 8,770 | 8,800 | 498,000 | 2,933.33 |
| 2023-02-09 | 9,500 | 9,670 | 9,080 | 9,190 | 719,000 | 3,063.33 |
| 2023-02-08 | 9,200 | 9,470 | 9,010 | 9,470 | 974,900 | 3,156.67 |
| 2023-02-07 | 8,880 | 9,100 | 8,600 | 8,930 | 895,900 | 2,976.67 |
| 2023-02-06 | 9,050 | 9,070 | 8,480 | 8,580 | 969,900 | 2,860 |
| 2023-02-03 | 9,300 | 9,480 | 8,870 | 9,070 | 940,100 | 3,023.33 |
| 2023-02-02 | 9,510 | 9,750 | 9,150 | 9,300 | 1,347,000 | 3,100 |
| 2023-02-01 | 10,280 | 10,400 | 9,060 | 9,210 | 2,901,400 | 3,070 |
| 2023-01-31 | 8,830 | 10,320 | 8,820 | 10,320 | 4,683,900 | 3,440 |
| 2023-01-30 | 8,820 | 8,820 | 8,820 | 8,820 | 76,200 | 2,940 |
| 2023-01-27 | 7,770 | 7,780 | 7,150 | 7,320 | 884,700 | 2,440 |
| 2023-01-26 | 7,600 | 7,890 | 7,500 | 7,810 | 724,000 | 2,603.33 |
| 2023-01-25 | 7,460 | 7,650 | 7,450 | 7,610 | 353,100 | 2,536.67 |
| 2023-01-24 | 7,510 | 7,550 | 7,340 | 7,530 | 315,700 | 2,510 |
| 2023-01-23 | 7,570 | 7,670 | 7,430 | 7,560 | 519,900 | 2,520 |
| 2023-01-20 | 7,250 | 7,470 | 7,150 | 7,420 | 540,100 | 2,473.33 |
| 2023-01-19 | 6,990 | 7,230 | 6,970 | 7,180 | 456,800 | 2,393.33 |
| 2023-01-18 | 6,780 | 7,310 | 6,720 | 7,140 | 1,090,500 | 2,380 |
| 2023-01-17 | 6,740 | 6,790 | 6,520 | 6,580 | 271,900 | 2,193.33 |
| 2023-01-16 | 6,610 | 6,890 | 6,580 | 6,660 | 385,300 | 2,220 |
| 2023-01-13 | 6,370 | 6,760 | 6,340 | 6,760 | 415,500 | 2,253.33 |
| 2023-01-12 | 6,640 | 6,650 | 6,220 | 6,470 | 459,200 | 2,156.67 |
| 2023-01-11 | 6,230 | 6,570 | 6,220 | 6,440 | 470,100 | 2,146.67 |
| 2023-01-10 | 5,770 | 6,120 | 5,770 | 6,040 | 401,500 | 2,013.33 |
| 2023-01-06 | 5,560 | 5,800 | 5,460 | 5,690 | 318,800 | 1,896.67 |
| 2023-01-05 | 5,880 | 6,110 | 5,670 | 5,700 | 418,800 | 1,900 |
| 2023-01-04 | 6,200 | 6,300 | 5,760 | 5,800 | 573,300 | 1,933.33 |
分割・併合履歴 ： [2023-07-11]1株→3株
