9960 東テク(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 | 4,800 | 4,800 | 4,730 | 4,770 | 8,700 | 1,590 |
| 2023-12-28 | 4,665 | 4,765 | 4,665 | 4,760 | 8,500 | 1,586.67 |
| 2023-12-27 | 4,690 | 4,710 | 4,660 | 4,695 | 11,600 | 1,565 |
| 2023-12-26 | 4,685 | 4,710 | 4,665 | 4,675 | 8,800 | 1,558.33 |
| 2023-12-25 | 4,865 | 4,865 | 4,675 | 4,685 | 9,700 | 1,561.67 |
| 2023-12-22 | 4,765 | 4,795 | 4,745 | 4,795 | 10,000 | 1,598.33 |
| 2023-12-21 | 4,760 | 4,760 | 4,710 | 4,725 | 7,200 | 1,575 |
| 2023-12-20 | 4,755 | 4,785 | 4,755 | 4,770 | 6,600 | 1,590 |
| 2023-12-19 | 4,720 | 4,745 | 4,665 | 4,730 | 6,000 | 1,576.67 |
| 2023-12-18 | 4,745 | 4,745 | 4,605 | 4,680 | 8,400 | 1,560 |
| 2023-12-15 | 4,735 | 4,785 | 4,705 | 4,745 | 12,600 | 1,581.67 |
| 2023-12-14 | 4,850 | 4,865 | 4,700 | 4,740 | 21,400 | 1,580 |
| 2023-12-13 | 4,780 | 4,835 | 4,760 | 4,810 | 9,200 | 1,603.33 |
| 2023-12-12 | 4,770 | 4,785 | 4,740 | 4,780 | 9,400 | 1,593.33 |
| 2023-12-11 | 4,645 | 4,730 | 4,645 | 4,730 | 7,200 | 1,576.67 |
| 2023-12-08 | 4,745 | 4,745 | 4,630 | 4,645 | 22,300 | 1,548.33 |
| 2023-12-07 | 4,785 | 4,785 | 4,725 | 4,755 | 9,600 | 1,585 |
| 2023-12-06 | 4,680 | 4,795 | 4,680 | 4,785 | 9,700 | 1,595 |
| 2023-12-05 | 4,735 | 4,770 | 4,670 | 4,670 | 12,400 | 1,556.67 |
| 2023-12-04 | 4,740 | 4,775 | 4,705 | 4,735 | 6,400 | 1,578.33 |
| 2023-12-01 | 4,735 | 4,770 | 4,735 | 4,770 | 9,500 | 1,590 |
| 2023-11-30 | 4,700 | 4,745 | 4,675 | 4,745 | 7,900 | 1,581.67 |
| 2023-11-29 | 4,775 | 4,775 | 4,720 | 4,720 | 6,200 | 1,573.33 |
| 2023-11-28 | 4,760 | 4,805 | 4,745 | 4,760 | 9,400 | 1,586.67 |
| 2023-11-27 | 4,830 | 4,830 | 4,735 | 4,775 | 11,200 | 1,591.67 |
| 2023-11-24 | 4,785 | 4,810 | 4,740 | 4,790 | 10,800 | 1,596.67 |
| 2023-11-22 | 4,660 | 4,770 | 4,660 | 4,735 | 16,400 | 1,578.33 |
| 2023-11-21 | 4,770 | 4,770 | 4,665 | 4,710 | 17,700 | 1,570 |
| 2023-11-20 | 4,870 | 4,920 | 4,785 | 4,785 | 14,800 | 1,595 |
| 2023-11-17 | 4,830 | 4,895 | 4,825 | 4,885 | 9,400 | 1,628.33 |
| 2023-11-16 | 4,900 | 4,910 | 4,830 | 4,830 | 9,000 | 1,610 |
| 2023-11-15 | 4,940 | 4,985 | 4,895 | 4,910 | 12,500 | 1,636.67 |
| 2023-11-14 | 4,940 | 4,960 | 4,920 | 4,935 | 5,900 | 1,645 |
| 2023-11-13 | 4,960 | 4,960 | 4,905 | 4,940 | 7,600 | 1,646.67 |
| 2023-11-10 | 4,890 | 4,940 | 4,845 | 4,920 | 8,800 | 1,640 |
| 2023-11-09 | 4,820 | 4,890 | 4,805 | 4,880 | 10,100 | 1,626.67 |
| 2023-11-08 | 4,995 | 4,995 | 4,770 | 4,815 | 41,600 | 1,605 |
| 2023-11-07 | 5,000 | 5,040 | 4,945 | 4,955 | 9,400 | 1,651.67 |
| 2023-11-06 | 5,000 | 5,030 | 4,935 | 5,000 | 20,300 | 1,666.67 |
| 2023-11-02 | 5,240 | 5,240 | 4,910 | 4,940 | 29,500 | 1,646.67 |
| 2023-11-01 | 4,790 | 4,915 | 4,790 | 4,910 | 28,400 | 1,636.67 |
| 2023-10-31 | 4,845 | 4,845 | 4,690 | 4,760 | 21,900 | 1,586.67 |
| 2023-10-30 | 4,880 | 4,935 | 4,750 | 4,775 | 23,200 | 1,591.67 |
| 2023-10-27 | 4,855 | 4,950 | 4,830 | 4,950 | 11,800 | 1,650 |
| 2023-10-26 | 4,770 | 4,870 | 4,765 | 4,785 | 13,000 | 1,595 |
| 2023-10-25 | 4,905 | 4,905 | 4,755 | 4,775 | 12,400 | 1,591.67 |
| 2023-10-24 | 4,895 | 4,895 | 4,700 | 4,850 | 21,200 | 1,616.67 |
| 2023-10-23 | 4,915 | 5,010 | 4,825 | 4,840 | 12,000 | 1,613.33 |
| 2023-10-20 | 4,920 | 4,955 | 4,895 | 4,940 | 9,500 | 1,646.67 |
| 2023-10-19 | 4,865 | 4,960 | 4,865 | 4,920 | 10,000 | 1,640 |
| 2023-10-18 | 5,040 | 5,040 | 4,870 | 4,930 | 11,600 | 1,643.33 |
| 2023-10-17 | 5,070 | 5,070 | 4,945 | 5,000 | 10,900 | 1,666.67 |
| 2023-10-16 | 5,050 | 5,050 | 4,945 | 4,965 | 12,200 | 1,655 |
| 2023-10-13 | 5,180 | 5,180 | 5,030 | 5,050 | 11,800 | 1,683.33 |
| 2023-10-12 | 5,040 | 5,210 | 5,010 | 5,210 | 9,400 | 1,736.67 |
| 2023-10-11 | 5,180 | 5,180 | 5,080 | 5,110 | 9,400 | 1,703.33 |
| 2023-10-10 | 5,150 | 5,220 | 5,130 | 5,150 | 12,200 | 1,716.67 |
| 2023-10-06 | 4,980 | 5,140 | 4,965 | 5,110 | 11,300 | 1,703.33 |
| 2023-10-05 | 5,010 | 5,040 | 4,935 | 4,980 | 20,600 | 1,660 |
| 2023-10-04 | 4,950 | 4,985 | 4,895 | 4,910 | 21,400 | 1,636.67 |
| 2023-10-03 | 5,180 | 5,180 | 5,050 | 5,050 | 13,200 | 1,683.33 |
| 2023-10-02 | 5,250 | 5,310 | 5,230 | 5,230 | 9,900 | 1,743.33 |
| 2023-09-29 | 5,430 | 5,430 | 5,170 | 5,210 | 15,300 | 1,736.67 |
| 2023-09-28 | 5,400 | 5,400 | 5,290 | 5,350 | 17,400 | 1,783.33 |
| 2023-09-27 | 5,290 | 5,420 | 5,230 | 5,410 | 16,600 | 1,803.33 |
| 2023-09-26 | 5,360 | 5,360 | 5,300 | 5,320 | 7,500 | 1,773.33 |
| 2023-09-25 | 5,340 | 5,430 | 5,340 | 5,400 | 11,200 | 1,800 |
| 2023-09-22 | 5,330 | 5,350 | 5,270 | 5,330 | 12,100 | 1,776.67 |
| 2023-09-21 | 5,320 | 5,360 | 5,290 | 5,320 | 6,900 | 1,773.33 |
| 2023-09-20 | 5,430 | 5,430 | 5,290 | 5,290 | 12,500 | 1,763.33 |
| 2023-09-19 | 5,390 | 5,440 | 5,360 | 5,430 | 8,500 | 1,810 |
| 2023-09-15 | 5,350 | 5,400 | 5,350 | 5,390 | 20,700 | 1,796.67 |
| 2023-09-14 | 5,260 | 5,310 | 5,230 | 5,300 | 7,900 | 1,766.67 |
| 2023-09-13 | 5,230 | 5,290 | 5,230 | 5,260 | 12,000 | 1,753.33 |
| 2023-09-12 | 5,160 | 5,250 | 5,160 | 5,230 | 4,600 | 1,743.33 |
| 2023-09-11 | 5,200 | 5,260 | 5,150 | 5,180 | 9,300 | 1,726.67 |
| 2023-09-08 | 5,310 | 5,320 | 5,200 | 5,200 | 15,300 | 1,733.33 |
| 2023-09-07 | 5,330 | 5,380 | 5,320 | 5,330 | 10,900 | 1,776.67 |
| 2023-09-06 | 5,310 | 5,370 | 5,310 | 5,370 | 6,100 | 1,790 |
| 2023-09-05 | 5,340 | 5,350 | 5,300 | 5,350 | 10,000 | 1,783.33 |
| 2023-09-04 | 5,330 | 5,410 | 5,310 | 5,400 | 14,200 | 1,800 |
| 2023-09-01 | 5,240 | 5,300 | 5,220 | 5,300 | 8,900 | 1,766.67 |
| 2023-08-31 | 5,270 | 5,270 | 5,220 | 5,240 | 9,000 | 1,746.67 |
| 2023-08-30 | 5,230 | 5,300 | 5,230 | 5,270 | 8,800 | 1,756.67 |
| 2023-08-29 | 5,270 | 5,310 | 5,200 | 5,200 | 9,700 | 1,733.33 |
| 2023-08-28 | 5,140 | 5,230 | 5,110 | 5,230 | 11,300 | 1,743.33 |
| 2023-08-25 | 4,990 | 5,130 | 4,960 | 5,070 | 17,500 | 1,690 |
| 2023-08-24 | 4,940 | 5,090 | 4,910 | 5,030 | 24,900 | 1,676.67 |
| 2023-08-23 | 4,950 | 4,965 | 4,905 | 4,925 | 7,600 | 1,641.67 |
| 2023-08-22 | 4,910 | 4,955 | 4,880 | 4,935 | 6,900 | 1,645 |
| 2023-08-21 | 4,935 | 4,950 | 4,880 | 4,880 | 6,600 | 1,626.67 |
| 2023-08-18 | 4,935 | 4,980 | 4,935 | 4,980 | 2,000 | 1,660 |
| 2023-08-17 | 4,900 | 5,010 | 4,900 | 5,000 | 15,300 | 1,666.67 |
| 2023-08-16 | 4,990 | 5,000 | 4,925 | 4,925 | 12,300 | 1,641.67 |
| 2023-08-15 | 5,000 | 5,030 | 5,000 | 5,010 | 9,800 | 1,670 |
| 2023-08-14 | 5,060 | 5,080 | 4,995 | 5,020 | 14,400 | 1,673.33 |
| 2023-08-10 | 5,050 | 5,070 | 5,000 | 5,060 | 18,400 | 1,686.67 |
| 2023-08-09 | 5,080 | 5,120 | 5,060 | 5,060 | 7,200 | 1,686.67 |
| 2023-08-08 | 5,050 | 5,130 | 5,050 | 5,080 | 11,700 | 1,693.33 |
| 2023-08-07 | 5,070 | 5,090 | 5,030 | 5,060 | 13,000 | 1,686.67 |
| 2023-08-04 | 5,120 | 5,150 | 5,080 | 5,090 | 19,600 | 1,696.67 |
| 2023-08-03 | 5,150 | 5,180 | 5,100 | 5,130 | 23,400 | 1,710 |
| 2023-08-02 | 5,300 | 5,380 | 5,160 | 5,210 | 28,100 | 1,736.67 |
| 2023-08-01 | 5,360 | 5,630 | 5,350 | 5,390 | 52,800 | 1,796.67 |
| 2023-07-31 | 5,290 | 5,380 | 5,280 | 5,300 | 17,300 | 1,766.67 |
| 2023-07-28 | 5,170 | 5,250 | 5,160 | 5,230 | 20,000 | 1,743.33 |
| 2023-07-27 | 5,240 | 5,290 | 5,230 | 5,260 | 11,300 | 1,753.33 |
| 2023-07-26 | 5,250 | 5,290 | 5,220 | 5,260 | 12,100 | 1,753.33 |
| 2023-07-25 | 5,300 | 5,330 | 5,250 | 5,280 | 14,800 | 1,760 |
| 2023-07-24 | 5,250 | 5,280 | 5,210 | 5,280 | 16,100 | 1,760 |
| 2023-07-21 | 5,230 | 5,230 | 5,190 | 5,190 | 8,000 | 1,730 |
| 2023-07-20 | 5,310 | 5,340 | 5,230 | 5,230 | 11,500 | 1,743.33 |
| 2023-07-19 | 5,250 | 5,350 | 5,240 | 5,310 | 21,200 | 1,770 |
| 2023-07-18 | 5,090 | 5,130 | 5,040 | 5,100 | 10,800 | 1,700 |
| 2023-07-14 | 5,120 | 5,220 | 5,090 | 5,110 | 16,800 | 1,703.33 |
| 2023-07-13 | 5,160 | 5,160 | 5,020 | 5,080 | 39,600 | 1,693.33 |
| 2023-07-12 | 5,310 | 5,340 | 5,150 | 5,160 | 34,500 | 1,720 |
| 2023-07-11 | 5,390 | 5,400 | 5,310 | 5,360 | 21,400 | 1,786.67 |
| 2023-07-10 | 5,270 | 5,350 | 5,250 | 5,300 | 21,800 | 1,766.67 |
| 2023-07-07 | 5,340 | 5,370 | 5,250 | 5,280 | 40,900 | 1,760 |
| 2023-07-06 | 5,250 | 5,370 | 5,210 | 5,310 | 35,100 | 1,770 |
| 2023-07-05 | 5,360 | 5,390 | 5,240 | 5,320 | 77,100 | 1,773.33 |
| 2023-07-04 | 5,370 | 5,590 | 5,280 | 5,560 | 105,300 | 1,853.33 |
| 2023-07-03 | 4,930 | 5,290 | 4,910 | 5,280 | 115,500 | 1,760 |
| 2023-06-30 | 4,500 | 4,835 | 4,445 | 4,790 | 163,500 | 1,596.67 |
| 2023-06-29 | 4,430 | 4,505 | 4,415 | 4,465 | 18,000 | 1,488.33 |
| 2023-06-28 | 4,350 | 4,445 | 4,350 | 4,425 | 14,800 | 1,475 |
| 2023-06-27 | 4,270 | 4,360 | 4,255 | 4,350 | 12,900 | 1,450 |
| 2023-06-26 | 4,315 | 4,330 | 4,215 | 4,300 | 11,900 | 1,433.33 |
| 2023-06-23 | 4,390 | 4,440 | 4,305 | 4,320 | 24,200 | 1,440 |
| 2023-06-22 | 4,420 | 4,430 | 4,310 | 4,345 | 12,000 | 1,448.33 |
| 2023-06-21 | 4,275 | 4,445 | 4,275 | 4,390 | 29,800 | 1,463.33 |
| 2023-06-20 | 4,235 | 4,300 | 4,220 | 4,300 | 19,600 | 1,433.33 |
| 2023-06-19 | 4,250 | 4,295 | 4,245 | 4,275 | 10,900 | 1,425 |
| 2023-06-16 | 4,205 | 4,250 | 4,155 | 4,250 | 25,800 | 1,416.67 |
| 2023-06-15 | 4,250 | 4,280 | 4,205 | 4,230 | 15,700 | 1,410 |
| 2023-06-14 | 4,225 | 4,270 | 4,185 | 4,255 | 17,200 | 1,418.33 |
| 2023-06-13 | 4,305 | 4,305 | 4,250 | 4,250 | 17,700 | 1,416.67 |
| 2023-06-12 | 4,240 | 4,305 | 4,240 | 4,305 | 16,300 | 1,435 |
| 2023-06-09 | 4,250 | 4,260 | 4,185 | 4,240 | 25,400 | 1,413.33 |
| 2023-06-08 | 4,265 | 4,300 | 4,225 | 4,235 | 16,700 | 1,411.67 |
| 2023-06-07 | 4,280 | 4,320 | 4,225 | 4,275 | 23,100 | 1,425 |
| 2023-06-06 | 4,160 | 4,250 | 4,160 | 4,250 | 13,300 | 1,416.67 |
| 2023-06-05 | 4,205 | 4,240 | 4,165 | 4,195 | 19,800 | 1,398.33 |
| 2023-06-02 | 4,100 | 4,195 | 4,100 | 4,185 | 16,500 | 1,395 |
| 2023-06-01 | 4,010 | 4,135 | 4,010 | 4,095 | 13,200 | 1,365 |
| 2023-05-31 | 4,165 | 4,165 | 4,060 | 4,075 | 24,700 | 1,358.33 |
| 2023-05-30 | 4,165 | 4,235 | 4,120 | 4,200 | 16,500 | 1,400 |
| 2023-05-29 | 4,185 | 4,190 | 4,135 | 4,165 | 10,300 | 1,388.33 |
| 2023-05-26 | 4,240 | 4,245 | 4,160 | 4,160 | 12,600 | 1,386.67 |
| 2023-05-25 | 4,270 | 4,275 | 4,210 | 4,235 | 14,700 | 1,411.67 |
| 2023-05-24 | 4,205 | 4,305 | 4,205 | 4,275 | 15,500 | 1,425 |
| 2023-05-23 | 4,290 | 4,340 | 4,155 | 4,205 | 32,200 | 1,401.67 |
| 2023-05-22 | 4,130 | 4,215 | 4,105 | 4,170 | 18,500 | 1,390 |
| 2023-05-19 | 4,155 | 4,170 | 4,105 | 4,105 | 9,200 | 1,368.33 |
| 2023-05-18 | 4,200 | 4,210 | 4,125 | 4,165 | 18,200 | 1,388.33 |
| 2023-05-17 | 4,085 | 4,215 | 4,085 | 4,170 | 22,700 | 1,390 |
| 2023-05-16 | 4,125 | 4,125 | 4,050 | 4,090 | 15,300 | 1,363.33 |
| 2023-05-15 | 4,050 | 4,135 | 4,005 | 4,125 | 24,400 | 1,375 |
| 2023-05-12 | 4,070 | 4,090 | 3,990 | 4,055 | 23,100 | 1,351.67 |
| 2023-05-11 | 4,285 | 4,300 | 4,070 | 4,090 | 40,800 | 1,363.33 |
| 2023-05-10 | 4,340 | 4,370 | 4,300 | 4,370 | 15,900 | 1,456.67 |
| 2023-05-09 | 4,300 | 4,345 | 4,290 | 4,330 | 16,800 | 1,443.33 |
| 2023-05-08 | 4,215 | 4,365 | 4,215 | 4,315 | 22,800 | 1,438.33 |
| 2023-05-02 | 4,220 | 4,235 | 4,180 | 4,235 | 15,000 | 1,411.67 |
| 2023-05-01 | 4,280 | 4,280 | 4,200 | 4,245 | 16,400 | 1,415 |
| 2023-04-28 | 4,260 | 4,295 | 4,250 | 4,275 | 16,700 | 1,425 |
| 2023-04-27 | 4,165 | 4,260 | 4,165 | 4,260 | 22,200 | 1,420 |
| 2023-04-26 | 4,230 | 4,240 | 4,150 | 4,225 | 20,300 | 1,408.33 |
| 2023-04-25 | 4,360 | 4,390 | 4,250 | 4,255 | 23,300 | 1,418.33 |
| 2023-04-24 | 4,325 | 4,385 | 4,315 | 4,370 | 14,700 | 1,456.67 |
| 2023-04-21 | 4,305 | 4,375 | 4,295 | 4,310 | 18,300 | 1,436.67 |
| 2023-04-20 | 4,290 | 4,340 | 4,290 | 4,305 | 12,000 | 1,435 |
| 2023-04-19 | 4,245 | 4,345 | 4,225 | 4,320 | 22,200 | 1,440 |
| 2023-04-18 | 4,395 | 4,400 | 4,240 | 4,275 | 33,000 | 1,425 |
| 2023-04-17 | 4,270 | 4,355 | 4,260 | 4,340 | 21,700 | 1,446.67 |
| 2023-04-14 | 4,245 | 4,290 | 4,245 | 4,260 | 16,100 | 1,420 |
| 2023-04-13 | 4,185 | 4,240 | 4,180 | 4,220 | 11,000 | 1,406.67 |
| 2023-04-12 | 4,090 | 4,210 | 4,090 | 4,195 | 13,400 | 1,398.33 |
| 2023-04-11 | 4,080 | 4,095 | 4,055 | 4,090 | 13,400 | 1,363.33 |
| 2023-04-10 | 4,160 | 4,160 | 4,050 | 4,060 | 12,700 | 1,353.33 |
| 2023-04-07 | 4,040 | 4,115 | 4,040 | 4,100 | 15,500 | 1,366.67 |
| 2023-04-06 | 4,130 | 4,135 | 4,035 | 4,040 | 17,100 | 1,346.67 |
| 2023-04-05 | 4,240 | 4,240 | 4,135 | 4,135 | 22,600 | 1,378.33 |
| 2023-04-04 | 4,300 | 4,320 | 4,260 | 4,290 | 20,700 | 1,430 |
| 2023-04-03 | 4,400 | 4,425 | 4,310 | 4,320 | 25,100 | 1,440 |
| 2023-03-31 | 4,295 | 4,390 | 4,275 | 4,375 | 29,800 | 1,458.33 |
| 2023-03-30 | 4,110 | 4,250 | 4,105 | 4,245 | 31,500 | 1,415 |
| 2023-03-29 | 4,185 | 4,210 | 4,160 | 4,210 | 30,600 | 1,403.33 |
| 2023-03-28 | 4,175 | 4,210 | 4,100 | 4,150 | 19,500 | 1,383.33 |
| 2023-03-27 | 4,135 | 4,200 | 4,125 | 4,160 | 26,500 | 1,386.67 |
| 2023-03-24 | 4,025 | 4,140 | 3,990 | 4,135 | 30,200 | 1,378.33 |
| 2023-03-23 | 3,970 | 4,035 | 3,920 | 4,025 | 19,800 | 1,341.67 |
| 2023-03-22 | 4,015 | 4,070 | 3,990 | 4,005 | 29,000 | 1,335 |
| 2023-03-20 | 4,050 | 4,115 | 3,935 | 3,960 | 46,200 | 1,320 |
| 2023-03-17 | 4,170 | 4,265 | 4,035 | 4,035 | 213,600 | 1,345 |
| 2023-03-16 | 4,215 | 4,215 | 4,100 | 4,100 | 35,600 | 1,366.67 |
| 2023-03-15 | 4,340 | 4,405 | 4,280 | 4,305 | 30,300 | 1,435 |
| 2023-03-14 | 4,365 | 4,375 | 4,260 | 4,300 | 43,000 | 1,433.33 |
| 2023-03-13 | 4,500 | 4,515 | 4,425 | 4,470 | 30,600 | 1,490 |
| 2023-03-10 | 4,560 | 4,645 | 4,560 | 4,570 | 29,100 | 1,523.33 |
| 2023-03-09 | 4,650 | 4,685 | 4,600 | 4,630 | 19,300 | 1,543.33 |
| 2023-03-08 | 4,630 | 4,745 | 4,610 | 4,635 | 28,600 | 1,545 |
| 2023-03-07 | 4,510 | 4,645 | 4,495 | 4,620 | 31,400 | 1,540 |
| 2023-03-06 | 4,565 | 4,580 | 4,420 | 4,495 | 38,400 | 1,498.33 |
| 2023-03-03 | 4,585 | 4,595 | 4,530 | 4,565 | 29,700 | 1,521.67 |
| 2023-03-02 | 4,595 | 4,645 | 4,480 | 4,535 | 38,000 | 1,511.67 |
| 2023-03-01 | 4,485 | 4,610 | 4,485 | 4,605 | 41,200 | 1,535 |
| 2023-02-28 | 4,480 | 4,525 | 4,400 | 4,450 | 34,400 | 1,483.33 |
| 2023-02-27 | 4,300 | 4,490 | 4,300 | 4,490 | 40,200 | 1,496.67 |
| 2023-02-24 | 4,290 | 4,370 | 4,210 | 4,280 | 34,500 | 1,426.67 |
| 2023-02-22 | 4,245 | 4,365 | 4,215 | 4,295 | 33,900 | 1,431.67 |
| 2023-02-21 | 4,145 | 4,285 | 4,130 | 4,265 | 37,200 | 1,421.67 |
| 2023-02-20 | 4,170 | 4,250 | 4,115 | 4,155 | 46,100 | 1,385 |
| 2023-02-17 | 4,060 | 4,155 | 4,030 | 4,120 | 26,100 | 1,373.33 |
| 2023-02-16 | 4,040 | 4,095 | 4,030 | 4,060 | 11,900 | 1,353.33 |
| 2023-02-15 | 4,100 | 4,100 | 3,975 | 4,005 | 17,800 | 1,335 |
| 2023-02-14 | 4,030 | 4,130 | 4,005 | 4,090 | 24,200 | 1,363.33 |
| 2023-02-13 | 3,965 | 4,000 | 3,945 | 3,995 | 15,100 | 1,331.67 |
| 2023-02-10 | 3,955 | 4,035 | 3,950 | 3,965 | 10,100 | 1,321.67 |
| 2023-02-09 | 3,915 | 4,015 | 3,905 | 3,970 | 21,900 | 1,323.33 |
| 2023-02-08 | 3,850 | 3,910 | 3,815 | 3,910 | 8,200 | 1,303.33 |
| 2023-02-07 | 3,850 | 3,885 | 3,830 | 3,855 | 11,300 | 1,285 |
| 2023-02-06 | 3,825 | 3,865 | 3,785 | 3,850 | 13,700 | 1,283.33 |
| 2023-02-03 | 3,780 | 3,800 | 3,745 | 3,800 | 17,900 | 1,266.67 |
| 2023-02-02 | 3,920 | 3,920 | 3,790 | 3,830 | 33,600 | 1,276.67 |
| 2023-02-01 | 3,685 | 3,955 | 3,660 | 3,920 | 83,500 | 1,306.67 |
| 2023-01-31 | 3,550 | 3,645 | 3,550 | 3,635 | 17,300 | 1,211.67 |
| 2023-01-30 | 3,580 | 3,580 | 3,525 | 3,550 | 19,700 | 1,183.33 |
| 2023-01-27 | 3,580 | 3,610 | 3,515 | 3,540 | 18,100 | 1,180 |
| 2023-01-26 | 3,635 | 3,635 | 3,590 | 3,590 | 9,400 | 1,196.67 |
| 2023-01-25 | 3,700 | 3,700 | 3,610 | 3,635 | 19,600 | 1,211.67 |
| 2023-01-24 | 3,600 | 3,685 | 3,600 | 3,680 | 32,300 | 1,226.67 |
| 2023-01-23 | 3,520 | 3,565 | 3,510 | 3,555 | 15,700 | 1,185 |
| 2023-01-20 | 3,490 | 3,505 | 3,470 | 3,485 | 9,300 | 1,161.67 |
| 2023-01-19 | 3,370 | 3,510 | 3,370 | 3,490 | 29,100 | 1,163.33 |
| 2023-01-18 | 3,405 | 3,470 | 3,375 | 3,395 | 21,400 | 1,131.67 |
| 2023-01-17 | 3,405 | 3,415 | 3,330 | 3,405 | 19,900 | 1,135 |
| 2023-01-16 | 3,400 | 3,470 | 3,400 | 3,405 | 10,300 | 1,135 |
| 2023-01-13 | 3,405 | 3,470 | 3,400 | 3,415 | 12,000 | 1,138.33 |
| 2023-01-12 | 3,425 | 3,475 | 3,415 | 3,425 | 13,900 | 1,141.67 |
| 2023-01-11 | 3,305 | 3,425 | 3,305 | 3,425 | 25,100 | 1,141.67 |
| 2023-01-10 | 3,305 | 3,375 | 3,280 | 3,280 | 16,000 | 1,093.33 |
| 2023-01-06 | 3,225 | 3,305 | 3,225 | 3,280 | 8,300 | 1,093.33 |
| 2023-01-05 | 3,235 | 3,295 | 3,210 | 3,265 | 26,700 | 1,088.33 |
| 2023-01-04 | 3,320 | 3,320 | 3,235 | 3,235 | 16,400 | 1,078.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2008-01-28]1株→2株 [1994-03-28]1株→1.1株
