9715 トランスコスモス(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 | 2,980 | 3,025 | 2,980 | 3,015 | 75,400 | 3,015 |
| 2023-12-28 | 2,908 | 2,982 | 2,908 | 2,982 | 78,100 | 2,982 |
| 2023-12-27 | 2,906 | 2,916 | 2,895 | 2,916 | 104,800 | 2,916 |
| 2023-12-26 | 2,850 | 2,894 | 2,850 | 2,881 | 98,400 | 2,881 |
| 2023-12-25 | 2,898 | 2,905 | 2,850 | 2,851 | 46,900 | 2,851 |
| 2023-12-22 | 2,916 | 2,925 | 2,892 | 2,897 | 50,300 | 2,897 |
| 2023-12-21 | 2,974 | 2,983 | 2,925 | 2,935 | 77,000 | 2,935 |
| 2023-12-20 | 3,000 | 3,005 | 2,975 | 2,988 | 78,400 | 2,988 |
| 2023-12-19 | 2,955 | 3,010 | 2,937 | 2,986 | 94,400 | 2,986 |
| 2023-12-18 | 2,880 | 2,959 | 2,866 | 2,956 | 89,600 | 2,956 |
| 2023-12-15 | 2,900 | 2,930 | 2,872 | 2,930 | 97,400 | 2,930 |
| 2023-12-14 | 2,935 | 2,935 | 2,886 | 2,913 | 85,200 | 2,913 |
| 2023-12-13 | 2,964 | 2,964 | 2,925 | 2,934 | 61,500 | 2,934 |
| 2023-12-12 | 2,992 | 3,000 | 2,960 | 2,964 | 67,600 | 2,964 |
| 2023-12-11 | 2,995 | 3,015 | 2,977 | 2,992 | 83,300 | 2,992 |
| 2023-12-08 | 2,989 | 3,020 | 2,947 | 2,970 | 162,900 | 2,970 |
| 2023-12-07 | 3,055 | 3,060 | 3,010 | 3,030 | 105,000 | 3,030 |
| 2023-12-06 | 3,080 | 3,110 | 3,070 | 3,080 | 117,500 | 3,080 |
| 2023-12-05 | 3,095 | 3,120 | 3,080 | 3,080 | 61,500 | 3,080 |
| 2023-12-04 | 3,080 | 3,130 | 3,075 | 3,095 | 48,100 | 3,095 |
| 2023-12-01 | 3,125 | 3,135 | 3,090 | 3,095 | 44,000 | 3,095 |
| 2023-11-30 | 3,100 | 3,105 | 3,065 | 3,100 | 86,300 | 3,100 |
| 2023-11-29 | 3,065 | 3,105 | 3,065 | 3,100 | 39,300 | 3,100 |
| 2023-11-28 | 3,080 | 3,115 | 3,075 | 3,085 | 57,700 | 3,085 |
| 2023-11-27 | 3,105 | 3,110 | 3,050 | 3,070 | 111,000 | 3,070 |
| 2023-11-24 | 3,120 | 3,125 | 3,100 | 3,110 | 29,200 | 3,110 |
| 2023-11-22 | 3,075 | 3,115 | 3,075 | 3,095 | 43,500 | 3,095 |
| 2023-11-21 | 3,080 | 3,095 | 3,055 | 3,075 | 88,500 | 3,075 |
| 2023-11-20 | 3,100 | 3,145 | 3,095 | 3,110 | 41,600 | 3,110 |
| 2023-11-17 | 3,095 | 3,135 | 3,075 | 3,130 | 62,100 | 3,130 |
| 2023-11-16 | 3,100 | 3,125 | 3,095 | 3,120 | 68,000 | 3,120 |
| 2023-11-15 | 3,105 | 3,140 | 3,090 | 3,140 | 49,600 | 3,140 |
| 2023-11-14 | 3,115 | 3,135 | 3,080 | 3,080 | 72,600 | 3,080 |
| 2023-11-13 | 3,105 | 3,135 | 3,100 | 3,125 | 60,600 | 3,125 |
| 2023-11-10 | 3,080 | 3,105 | 3,075 | 3,100 | 66,000 | 3,100 |
| 2023-11-09 | 3,130 | 3,135 | 3,090 | 3,120 | 59,000 | 3,120 |
| 2023-11-08 | 3,135 | 3,175 | 3,095 | 3,115 | 159,000 | 3,115 |
| 2023-11-07 | 3,130 | 3,175 | 3,115 | 3,140 | 109,800 | 3,140 |
| 2023-11-06 | 3,260 | 3,260 | 3,145 | 3,155 | 150,600 | 3,155 |
| 2023-11-02 | 3,230 | 3,240 | 3,185 | 3,200 | 145,400 | 3,200 |
| 2023-11-01 | 3,115 | 3,265 | 3,085 | 3,220 | 262,200 | 3,220 |
| 2023-10-31 | 3,070 | 3,070 | 3,030 | 3,055 | 92,500 | 3,055 |
| 2023-10-30 | 3,060 | 3,085 | 3,040 | 3,065 | 86,900 | 3,065 |
| 2023-10-27 | 3,085 | 3,115 | 3,080 | 3,105 | 54,300 | 3,105 |
| 2023-10-26 | 3,085 | 3,105 | 3,035 | 3,055 | 49,800 | 3,055 |
| 2023-10-25 | 3,110 | 3,135 | 3,095 | 3,095 | 65,300 | 3,095 |
| 2023-10-24 | 3,065 | 3,125 | 3,030 | 3,115 | 76,100 | 3,115 |
| 2023-10-23 | 3,075 | 3,115 | 3,065 | 3,065 | 65,300 | 3,065 |
| 2023-10-20 | 3,075 | 3,130 | 3,075 | 3,105 | 66,900 | 3,105 |
| 2023-10-19 | 3,080 | 3,105 | 3,060 | 3,090 | 51,700 | 3,090 |
| 2023-10-18 | 3,075 | 3,110 | 3,075 | 3,105 | 49,100 | 3,105 |
| 2023-10-17 | 3,085 | 3,115 | 3,050 | 3,060 | 83,800 | 3,060 |
| 2023-10-16 | 3,115 | 3,140 | 3,085 | 3,090 | 60,400 | 3,090 |
| 2023-10-13 | 3,155 | 3,165 | 3,125 | 3,160 | 64,400 | 3,160 |
| 2023-10-12 | 3,115 | 3,175 | 3,110 | 3,165 | 44,800 | 3,165 |
| 2023-10-11 | 3,155 | 3,155 | 3,105 | 3,115 | 55,300 | 3,115 |
| 2023-10-10 | 3,135 | 3,155 | 3,135 | 3,145 | 40,500 | 3,145 |
| 2023-10-06 | 3,150 | 3,150 | 3,115 | 3,115 | 44,400 | 3,115 |
| 2023-10-05 | 3,105 | 3,140 | 3,095 | 3,130 | 72,600 | 3,130 |
| 2023-10-04 | 3,130 | 3,140 | 3,105 | 3,115 | 78,700 | 3,115 |
| 2023-10-03 | 3,180 | 3,195 | 3,145 | 3,150 | 72,600 | 3,150 |
| 2023-10-02 | 3,245 | 3,245 | 3,175 | 3,180 | 76,600 | 3,180 |
| 2023-09-29 | 3,220 | 3,220 | 3,180 | 3,195 | 72,100 | 3,195 |
| 2023-09-28 | 3,220 | 3,230 | 3,160 | 3,190 | 114,700 | 3,190 |
| 2023-09-27 | 3,215 | 3,265 | 3,215 | 3,255 | 74,900 | 3,255 |
| 2023-09-26 | 3,255 | 3,260 | 3,215 | 3,220 | 58,300 | 3,220 |
| 2023-09-25 | 3,210 | 3,270 | 3,210 | 3,255 | 66,900 | 3,255 |
| 2023-09-22 | 3,185 | 3,230 | 3,185 | 3,215 | 75,000 | 3,215 |
| 2023-09-21 | 3,180 | 3,220 | 3,170 | 3,195 | 59,000 | 3,195 |
| 2023-09-20 | 3,190 | 3,225 | 3,185 | 3,185 | 85,100 | 3,185 |
| 2023-09-19 | 3,215 | 3,225 | 3,175 | 3,200 | 65,800 | 3,200 |
| 2023-09-15 | 3,225 | 3,250 | 3,205 | 3,235 | 132,900 | 3,235 |
| 2023-09-14 | 3,195 | 3,215 | 3,175 | 3,200 | 98,600 | 3,200 |
| 2023-09-13 | 3,175 | 3,205 | 3,170 | 3,195 | 90,400 | 3,195 |
| 2023-09-12 | 3,150 | 3,185 | 3,150 | 3,175 | 67,600 | 3,175 |
| 2023-09-11 | 3,150 | 3,170 | 3,120 | 3,145 | 61,000 | 3,145 |
| 2023-09-08 | 3,150 | 3,185 | 3,130 | 3,145 | 136,800 | 3,145 |
| 2023-09-07 | 3,225 | 3,225 | 3,195 | 3,195 | 70,500 | 3,195 |
| 2023-09-06 | 3,280 | 3,280 | 3,220 | 3,235 | 85,600 | 3,235 |
| 2023-09-05 | 3,280 | 3,300 | 3,270 | 3,275 | 63,900 | 3,275 |
| 2023-09-04 | 3,250 | 3,290 | 3,250 | 3,275 | 62,500 | 3,275 |
| 2023-09-01 | 3,210 | 3,255 | 3,210 | 3,245 | 94,300 | 3,245 |
| 2023-08-31 | 3,200 | 3,220 | 3,165 | 3,190 | 153,800 | 3,190 |
| 2023-08-30 | 3,215 | 3,215 | 3,180 | 3,200 | 55,900 | 3,200 |
| 2023-08-29 | 3,220 | 3,230 | 3,190 | 3,190 | 57,900 | 3,190 |
| 2023-08-28 | 3,150 | 3,195 | 3,150 | 3,195 | 71,400 | 3,195 |
| 2023-08-25 | 3,150 | 3,215 | 3,150 | 3,200 | 72,600 | 3,200 |
| 2023-08-24 | 3,200 | 3,205 | 3,185 | 3,185 | 50,000 | 3,185 |
| 2023-08-23 | 3,180 | 3,215 | 3,170 | 3,200 | 76,400 | 3,200 |
| 2023-08-22 | 3,155 | 3,195 | 3,145 | 3,185 | 111,000 | 3,185 |
| 2023-08-21 | 3,110 | 3,155 | 3,110 | 3,125 | 73,600 | 3,125 |
| 2023-08-18 | 3,095 | 3,110 | 3,080 | 3,110 | 70,300 | 3,110 |
| 2023-08-17 | 3,150 | 3,150 | 3,075 | 3,120 | 123,000 | 3,120 |
| 2023-08-16 | 3,220 | 3,230 | 3,150 | 3,160 | 95,800 | 3,160 |
| 2023-08-15 | 3,230 | 3,260 | 3,230 | 3,245 | 50,000 | 3,245 |
| 2023-08-14 | 3,260 | 3,290 | 3,230 | 3,240 | 80,200 | 3,240 |
| 2023-08-10 | 3,215 | 3,250 | 3,210 | 3,245 | 72,500 | 3,245 |
| 2023-08-09 | 3,245 | 3,245 | 3,205 | 3,215 | 81,500 | 3,215 |
| 2023-08-08 | 3,280 | 3,285 | 3,200 | 3,220 | 113,100 | 3,220 |
| 2023-08-07 | 3,200 | 3,290 | 3,195 | 3,280 | 102,200 | 3,280 |
| 2023-08-04 | 3,215 | 3,275 | 3,210 | 3,220 | 171,500 | 3,220 |
| 2023-08-03 | 3,260 | 3,275 | 3,190 | 3,195 | 175,400 | 3,195 |
| 2023-08-02 | 3,315 | 3,345 | 3,280 | 3,320 | 80,800 | 3,320 |
| 2023-08-01 | 3,200 | 3,335 | 3,200 | 3,320 | 344,100 | 3,320 |
| 2023-07-31 | 3,545 | 3,570 | 3,470 | 3,480 | 162,200 | 3,480 |
| 2023-07-28 | 3,400 | 3,475 | 3,400 | 3,450 | 121,500 | 3,450 |
| 2023-07-27 | 3,420 | 3,455 | 3,420 | 3,440 | 52,400 | 3,440 |
| 2023-07-26 | 3,460 | 3,460 | 3,420 | 3,445 | 49,300 | 3,445 |
| 2023-07-25 | 3,420 | 3,485 | 3,420 | 3,480 | 74,900 | 3,480 |
| 2023-07-24 | 3,430 | 3,455 | 3,415 | 3,420 | 57,600 | 3,420 |
| 2023-07-21 | 3,425 | 3,445 | 3,410 | 3,420 | 50,600 | 3,420 |
| 2023-07-20 | 3,500 | 3,500 | 3,425 | 3,430 | 52,800 | 3,430 |
| 2023-07-19 | 3,485 | 3,500 | 3,465 | 3,500 | 84,800 | 3,500 |
| 2023-07-18 | 3,405 | 3,450 | 3,385 | 3,420 | 55,600 | 3,420 |
| 2023-07-14 | 3,455 | 3,455 | 3,410 | 3,420 | 62,500 | 3,420 |
| 2023-07-13 | 3,380 | 3,430 | 3,380 | 3,420 | 105,000 | 3,420 |
| 2023-07-12 | 3,370 | 3,370 | 3,345 | 3,360 | 60,500 | 3,360 |
| 2023-07-11 | 3,370 | 3,385 | 3,350 | 3,355 | 62,900 | 3,355 |
| 2023-07-10 | 3,365 | 3,395 | 3,345 | 3,370 | 67,500 | 3,370 |
| 2023-07-07 | 3,395 | 3,400 | 3,345 | 3,365 | 101,800 | 3,365 |
| 2023-07-06 | 3,430 | 3,450 | 3,410 | 3,420 | 96,300 | 3,420 |
| 2023-07-05 | 3,515 | 3,515 | 3,455 | 3,465 | 56,500 | 3,465 |
| 2023-07-04 | 3,535 | 3,570 | 3,535 | 3,540 | 36,300 | 3,540 |
| 2023-07-03 | 3,585 | 3,590 | 3,555 | 3,565 | 31,800 | 3,565 |
| 2023-06-30 | 3,555 | 3,575 | 3,530 | 3,565 | 85,300 | 3,565 |
| 2023-06-29 | 3,515 | 3,570 | 3,515 | 3,545 | 62,800 | 3,545 |
| 2023-06-28 | 3,550 | 3,565 | 3,475 | 3,510 | 106,600 | 3,510 |
| 2023-06-27 | 3,520 | 3,535 | 3,500 | 3,535 | 64,600 | 3,535 |
| 2023-06-26 | 3,575 | 3,575 | 3,525 | 3,525 | 51,900 | 3,525 |
| 2023-06-23 | 3,585 | 3,605 | 3,545 | 3,575 | 97,100 | 3,575 |
| 2023-06-22 | 3,555 | 3,605 | 3,545 | 3,575 | 77,400 | 3,575 |
| 2023-06-21 | 3,580 | 3,600 | 3,560 | 3,570 | 84,400 | 3,570 |
| 2023-06-20 | 3,525 | 3,550 | 3,485 | 3,550 | 84,800 | 3,550 |
| 2023-06-19 | 3,630 | 3,630 | 3,525 | 3,550 | 107,000 | 3,550 |
| 2023-06-16 | 3,560 | 3,635 | 3,525 | 3,630 | 226,800 | 3,630 |
| 2023-06-15 | 3,530 | 3,595 | 3,520 | 3,570 | 167,000 | 3,570 |
| 2023-06-14 | 3,530 | 3,530 | 3,475 | 3,475 | 93,300 | 3,475 |
| 2023-06-13 | 3,480 | 3,530 | 3,480 | 3,505 | 88,200 | 3,505 |
| 2023-06-12 | 3,450 | 3,485 | 3,450 | 3,475 | 99,300 | 3,475 |
| 2023-06-09 | 3,420 | 3,430 | 3,395 | 3,420 | 105,200 | 3,420 |
| 2023-06-08 | 3,395 | 3,410 | 3,330 | 3,375 | 116,900 | 3,375 |
| 2023-06-07 | 3,405 | 3,425 | 3,380 | 3,390 | 108,500 | 3,390 |
| 2023-06-06 | 3,365 | 3,375 | 3,325 | 3,360 | 77,700 | 3,360 |
| 2023-06-05 | 3,390 | 3,410 | 3,360 | 3,395 | 103,200 | 3,395 |
| 2023-06-02 | 3,285 | 3,330 | 3,280 | 3,325 | 57,400 | 3,325 |
| 2023-06-01 | 3,295 | 3,305 | 3,255 | 3,255 | 61,100 | 3,255 |
| 2023-05-31 | 3,250 | 3,315 | 3,235 | 3,290 | 121,500 | 3,290 |
| 2023-05-30 | 3,285 | 3,295 | 3,250 | 3,260 | 75,900 | 3,260 |
| 2023-05-29 | 3,330 | 3,330 | 3,285 | 3,305 | 72,500 | 3,305 |
| 2023-05-26 | 3,325 | 3,325 | 3,250 | 3,250 | 83,800 | 3,250 |
| 2023-05-25 | 3,270 | 3,325 | 3,270 | 3,310 | 60,200 | 3,310 |
| 2023-05-24 | 3,305 | 3,315 | 3,280 | 3,310 | 57,600 | 3,310 |
| 2023-05-23 | 3,380 | 3,390 | 3,305 | 3,310 | 71,500 | 3,310 |
| 2023-05-22 | 3,290 | 3,375 | 3,290 | 3,360 | 88,500 | 3,360 |
| 2023-05-19 | 3,300 | 3,320 | 3,295 | 3,310 | 90,300 | 3,310 |
| 2023-05-18 | 3,300 | 3,300 | 3,255 | 3,280 | 54,600 | 3,280 |
| 2023-05-17 | 3,295 | 3,300 | 3,265 | 3,270 | 102,000 | 3,270 |
| 2023-05-16 | 3,315 | 3,325 | 3,285 | 3,310 | 70,400 | 3,310 |
| 2023-05-15 | 3,320 | 3,345 | 3,315 | 3,320 | 73,600 | 3,320 |
| 2023-05-12 | 3,330 | 3,355 | 3,300 | 3,355 | 100,500 | 3,355 |
| 2023-05-11 | 3,330 | 3,375 | 3,325 | 3,345 | 109,300 | 3,345 |
| 2023-05-10 | 3,375 | 3,375 | 3,315 | 3,315 | 105,000 | 3,315 |
| 2023-05-09 | 3,330 | 3,345 | 3,290 | 3,310 | 104,100 | 3,310 |
| 2023-05-08 | 3,270 | 3,295 | 3,250 | 3,275 | 89,900 | 3,275 |
| 2023-05-02 | 3,250 | 3,305 | 3,230 | 3,295 | 133,700 | 3,295 |
| 2023-05-01 | 3,215 | 3,300 | 3,210 | 3,285 | 236,800 | 3,285 |
| 2023-04-28 | 3,115 | 3,165 | 3,110 | 3,165 | 148,100 | 3,165 |
| 2023-04-27 | 3,085 | 3,095 | 3,070 | 3,070 | 86,800 | 3,070 |
| 2023-04-26 | 3,100 | 3,105 | 3,070 | 3,085 | 86,700 | 3,085 |
| 2023-04-25 | 3,130 | 3,150 | 3,100 | 3,110 | 115,300 | 3,110 |
| 2023-04-24 | 3,115 | 3,125 | 3,080 | 3,105 | 130,900 | 3,105 |
| 2023-04-21 | 3,095 | 3,130 | 3,095 | 3,095 | 109,700 | 3,095 |
| 2023-04-20 | 3,085 | 3,120 | 3,075 | 3,095 | 79,800 | 3,095 |
| 2023-04-19 | 3,095 | 3,115 | 3,090 | 3,105 | 86,100 | 3,105 |
| 2023-04-18 | 3,135 | 3,135 | 3,100 | 3,115 | 67,900 | 3,115 |
| 2023-04-17 | 3,140 | 3,155 | 3,115 | 3,140 | 36,100 | 3,140 |
| 2023-04-14 | 3,110 | 3,155 | 3,110 | 3,135 | 73,900 | 3,135 |
| 2023-04-13 | 3,105 | 3,120 | 3,080 | 3,105 | 103,300 | 3,105 |
| 2023-04-12 | 3,105 | 3,155 | 3,105 | 3,145 | 90,300 | 3,145 |
| 2023-04-11 | 3,085 | 3,115 | 3,075 | 3,105 | 73,400 | 3,105 |
| 2023-04-10 | 3,055 | 3,085 | 3,050 | 3,085 | 85,900 | 3,085 |
| 2023-04-07 | 3,060 | 3,085 | 3,050 | 3,050 | 44,400 | 3,050 |
| 2023-04-06 | 3,045 | 3,055 | 3,015 | 3,045 | 121,800 | 3,045 |
| 2023-04-05 | 3,120 | 3,120 | 3,060 | 3,075 | 144,400 | 3,075 |
| 2023-04-04 | 3,200 | 3,200 | 3,155 | 3,170 | 89,900 | 3,170 |
| 2023-04-03 | 3,180 | 3,200 | 3,170 | 3,200 | 66,700 | 3,200 |
| 2023-03-31 | 3,210 | 3,215 | 3,130 | 3,135 | 90,700 | 3,135 |
| 2023-03-30 | 3,130 | 3,190 | 3,120 | 3,190 | 116,600 | 3,190 |
| 2023-03-29 | 3,135 | 3,205 | 3,135 | 3,195 | 155,300 | 3,195 |
| 2023-03-28 | 3,170 | 3,170 | 3,120 | 3,145 | 106,000 | 3,145 |
| 2023-03-27 | 3,100 | 3,165 | 3,100 | 3,150 | 102,300 | 3,150 |
| 2023-03-24 | 3,050 | 3,100 | 3,040 | 3,090 | 103,700 | 3,090 |
| 2023-03-23 | 3,045 | 3,065 | 3,020 | 3,055 | 71,900 | 3,055 |
| 2023-03-22 | 3,095 | 3,115 | 3,070 | 3,075 | 127,900 | 3,075 |
| 2023-03-20 | 3,085 | 3,120 | 3,055 | 3,055 | 110,600 | 3,055 |
| 2023-03-17 | 3,155 | 3,155 | 3,080 | 3,130 | 139,600 | 3,130 |
| 2023-03-16 | 3,130 | 3,145 | 3,080 | 3,130 | 96,500 | 3,130 |
| 2023-03-15 | 3,215 | 3,220 | 3,160 | 3,165 | 98,500 | 3,165 |
| 2023-03-14 | 3,235 | 3,235 | 3,175 | 3,195 | 124,500 | 3,195 |
| 2023-03-13 | 3,320 | 3,320 | 3,255 | 3,285 | 85,600 | 3,285 |
| 2023-03-10 | 3,340 | 3,365 | 3,330 | 3,350 | 123,000 | 3,350 |
| 2023-03-09 | 3,315 | 3,345 | 3,310 | 3,330 | 101,700 | 3,330 |
| 2023-03-08 | 3,305 | 3,310 | 3,280 | 3,285 | 168,400 | 3,285 |
| 2023-03-07 | 3,330 | 3,360 | 3,305 | 3,320 | 225,700 | 3,320 |
| 2023-03-06 | 3,365 | 3,365 | 3,340 | 3,350 | 120,300 | 3,350 |
| 2023-03-03 | 3,350 | 3,380 | 3,335 | 3,350 | 193,100 | 3,350 |
| 2023-03-02 | 3,360 | 3,385 | 3,355 | 3,370 | 31,300 | 3,370 |
| 2023-03-01 | 3,365 | 3,380 | 3,350 | 3,360 | 45,100 | 3,360 |
| 2023-02-28 | 3,400 | 3,400 | 3,345 | 3,345 | 76,300 | 3,345 |
| 2023-02-27 | 3,395 | 3,410 | 3,375 | 3,395 | 44,600 | 3,395 |
| 2023-02-24 | 3,385 | 3,400 | 3,370 | 3,400 | 46,300 | 3,400 |
| 2023-02-22 | 3,460 | 3,460 | 3,350 | 3,380 | 82,000 | 3,380 |
| 2023-02-21 | 3,390 | 3,415 | 3,385 | 3,395 | 41,900 | 3,395 |
| 2023-02-20 | 3,370 | 3,390 | 3,365 | 3,385 | 39,200 | 3,385 |
| 2023-02-17 | 3,375 | 3,390 | 3,350 | 3,365 | 25,900 | 3,365 |
| 2023-02-16 | 3,415 | 3,430 | 3,385 | 3,405 | 48,000 | 3,405 |
| 2023-02-15 | 3,400 | 3,405 | 3,365 | 3,395 | 51,100 | 3,395 |
| 2023-02-14 | 3,360 | 3,390 | 3,345 | 3,380 | 37,500 | 3,380 |
| 2023-02-13 | 3,325 | 3,335 | 3,310 | 3,335 | 46,800 | 3,335 |
| 2023-02-10 | 3,315 | 3,345 | 3,305 | 3,325 | 44,400 | 3,325 |
| 2023-02-09 | 3,290 | 3,320 | 3,270 | 3,315 | 61,200 | 3,315 |
| 2023-02-08 | 3,310 | 3,330 | 3,295 | 3,310 | 45,700 | 3,310 |
| 2023-02-07 | 3,335 | 3,340 | 3,300 | 3,310 | 44,700 | 3,310 |
| 2023-02-06 | 3,355 | 3,355 | 3,295 | 3,325 | 88,100 | 3,325 |
| 2023-02-03 | 3,310 | 3,335 | 3,295 | 3,315 | 102,200 | 3,315 |
| 2023-02-02 | 3,205 | 3,290 | 3,200 | 3,290 | 192,200 | 3,290 |
| 2023-02-01 | 3,145 | 3,220 | 3,125 | 3,170 | 311,800 | 3,170 |
| 2023-01-31 | 3,375 | 3,410 | 3,370 | 3,380 | 78,900 | 3,380 |
| 2023-01-30 | 3,395 | 3,420 | 3,370 | 3,375 | 69,500 | 3,375 |
| 2023-01-27 | 3,380 | 3,425 | 3,370 | 3,400 | 48,100 | 3,400 |
| 2023-01-26 | 3,390 | 3,430 | 3,385 | 3,390 | 57,100 | 3,390 |
| 2023-01-25 | 3,330 | 3,390 | 3,330 | 3,370 | 66,000 | 3,370 |
| 2023-01-24 | 3,375 | 3,385 | 3,345 | 3,355 | 69,000 | 3,355 |
| 2023-01-23 | 3,350 | 3,355 | 3,325 | 3,340 | 48,900 | 3,340 |
| 2023-01-20 | 3,295 | 3,345 | 3,290 | 3,330 | 70,800 | 3,330 |
| 2023-01-19 | 3,290 | 3,300 | 3,270 | 3,290 | 56,300 | 3,290 |
| 2023-01-18 | 3,280 | 3,325 | 3,265 | 3,320 | 65,700 | 3,320 |
| 2023-01-17 | 3,215 | 3,270 | 3,215 | 3,260 | 52,100 | 3,260 |
| 2023-01-16 | 3,170 | 3,225 | 3,170 | 3,210 | 45,300 | 3,210 |
| 2023-01-13 | 3,205 | 3,245 | 3,185 | 3,185 | 53,800 | 3,185 |
| 2023-01-12 | 3,240 | 3,265 | 3,220 | 3,225 | 38,500 | 3,225 |
| 2023-01-11 | 3,210 | 3,245 | 3,210 | 3,230 | 52,700 | 3,230 |
| 2023-01-10 | 3,185 | 3,200 | 3,165 | 3,200 | 69,100 | 3,200 |
| 2023-01-06 | 3,125 | 3,140 | 3,110 | 3,125 | 105,100 | 3,125 |
| 2023-01-05 | 3,145 | 3,160 | 3,115 | 3,135 | 101,700 | 3,135 |
| 2023-01-04 | 3,240 | 3,240 | 3,150 | 3,160 | 92,900 | 3,160 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株
