2760 東京エレクトロン デバイス(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 | 5,140 | 5,150 | 5,030 | 5,080 | 280,900 | 5,080 |
| 2023-12-28 | 5,120 | 5,190 | 5,120 | 5,150 | 256,200 | 5,150 |
| 2023-12-27 | 5,170 | 5,230 | 5,110 | 5,120 | 268,200 | 5,120 |
| 2023-12-26 | 5,080 | 5,160 | 5,060 | 5,140 | 177,600 | 5,140 |
| 2023-12-25 | 5,210 | 5,220 | 5,080 | 5,110 | 238,300 | 5,110 |
| 2023-12-22 | 5,320 | 5,320 | 5,160 | 5,160 | 387,900 | 5,160 |
| 2023-12-21 | 5,170 | 5,250 | 5,110 | 5,200 | 512,300 | 5,200 |
| 2023-12-20 | 5,190 | 5,340 | 5,140 | 5,300 | 592,700 | 5,300 |
| 2023-12-19 | 4,950 | 5,100 | 4,885 | 5,100 | 488,600 | 5,100 |
| 2023-12-18 | 5,020 | 5,040 | 4,890 | 4,955 | 491,000 | 4,955 |
| 2023-12-15 | 4,960 | 5,110 | 4,920 | 5,040 | 510,500 | 5,040 |
| 2023-12-14 | 5,140 | 5,210 | 4,900 | 4,910 | 726,800 | 4,910 |
| 2023-12-13 | 4,785 | 5,060 | 4,785 | 5,060 | 898,000 | 5,060 |
| 2023-12-12 | 4,880 | 4,920 | 4,765 | 4,770 | 451,400 | 4,770 |
| 2023-12-11 | 4,760 | 4,870 | 4,750 | 4,775 | 356,400 | 4,775 |
| 2023-12-08 | 4,665 | 4,795 | 4,655 | 4,725 | 359,700 | 4,725 |
| 2023-12-07 | 4,670 | 4,715 | 4,645 | 4,685 | 268,900 | 4,685 |
| 2023-12-06 | 4,685 | 4,815 | 4,685 | 4,795 | 352,700 | 4,795 |
| 2023-12-05 | 4,815 | 4,860 | 4,615 | 4,615 | 491,200 | 4,615 |
| 2023-12-04 | 4,760 | 4,825 | 4,725 | 4,810 | 329,100 | 4,810 |
| 2023-12-01 | 4,735 | 4,830 | 4,695 | 4,810 | 367,900 | 4,810 |
| 2023-11-30 | 4,775 | 4,885 | 4,765 | 4,875 | 397,400 | 4,875 |
| 2023-11-29 | 4,700 | 4,815 | 4,690 | 4,790 | 339,200 | 4,790 |
| 2023-11-28 | 4,805 | 4,835 | 4,690 | 4,765 | 442,000 | 4,765 |
| 2023-11-27 | 4,935 | 4,950 | 4,775 | 4,840 | 556,800 | 4,840 |
| 2023-11-24 | 4,840 | 5,060 | 4,795 | 4,905 | 938,000 | 4,905 |
| 2023-11-22 | 4,635 | 4,845 | 4,605 | 4,795 | 596,800 | 4,795 |
| 2023-11-21 | 4,595 | 4,710 | 4,585 | 4,695 | 472,700 | 4,695 |
| 2023-11-20 | 4,645 | 4,720 | 4,515 | 4,540 | 639,500 | 4,540 |
| 2023-11-17 | 4,450 | 4,590 | 4,380 | 4,590 | 554,900 | 4,590 |
| 2023-11-16 | 4,420 | 4,475 | 4,355 | 4,440 | 491,200 | 4,440 |
| 2023-11-15 | 4,285 | 4,435 | 4,225 | 4,435 | 689,500 | 4,435 |
| 2023-11-14 | 4,090 | 4,220 | 4,080 | 4,195 | 345,800 | 4,195 |
| 2023-11-13 | 4,195 | 4,200 | 4,060 | 4,070 | 302,300 | 4,070 |
| 2023-11-10 | 4,070 | 4,130 | 4,050 | 4,125 | 205,800 | 4,125 |
| 2023-11-09 | 4,055 | 4,105 | 4,005 | 4,095 | 208,700 | 4,095 |
| 2023-11-08 | 4,100 | 4,130 | 4,005 | 4,060 | 347,900 | 4,060 |
| 2023-11-07 | 4,065 | 4,165 | 4,065 | 4,075 | 332,900 | 4,075 |
| 2023-11-06 | 4,200 | 4,205 | 4,055 | 4,090 | 481,800 | 4,090 |
| 2023-11-02 | 4,180 | 4,290 | 4,065 | 4,090 | 671,600 | 4,090 |
| 2023-11-01 | 4,000 | 4,135 | 3,950 | 4,075 | 978,400 | 4,075 |
| 2023-10-31 | 3,920 | 3,920 | 3,770 | 3,825 | 534,100 | 3,825 |
| 2023-10-30 | 3,915 | 4,035 | 3,910 | 3,965 | 519,700 | 3,965 |
| 2023-10-27 | 3,910 | 3,970 | 3,855 | 3,935 | 417,400 | 3,935 |
| 2023-10-26 | 3,930 | 3,955 | 3,875 | 3,895 | 453,100 | 3,895 |
| 2023-10-25 | 4,095 | 4,110 | 4,005 | 4,035 | 450,200 | 4,035 |
| 2023-10-24 | 4,060 | 4,105 | 3,895 | 4,010 | 556,200 | 4,010 |
| 2023-10-23 | 4,060 | 4,115 | 3,985 | 4,010 | 522,900 | 4,010 |
| 2023-10-20 | 4,050 | 4,175 | 4,015 | 4,130 | 795,000 | 4,130 |
| 2023-10-19 | 4,250 | 4,260 | 4,060 | 4,105 | 1,086,300 | 4,105 |
| 2023-10-18 | 4,095 | 4,385 | 4,070 | 4,350 | 1,497,100 | 4,350 |
| 2023-10-17 | 3,925 | 4,070 | 3,910 | 4,025 | 921,400 | 4,025 |
| 2023-10-16 | 3,810 | 3,820 | 3,675 | 3,785 | 562,100 | 3,785 |
| 2023-10-13 | 3,720 | 3,810 | 3,705 | 3,725 | 310,400 | 3,725 |
| 2023-10-12 | 3,585 | 3,785 | 3,560 | 3,775 | 485,800 | 3,775 |
| 2023-10-11 | 3,570 | 3,630 | 3,530 | 3,530 | 177,600 | 3,530 |
| 2023-10-10 | 3,405 | 3,565 | 3,405 | 3,545 | 219,800 | 3,545 |
| 2023-10-06 | 3,315 | 3,415 | 3,310 | 3,335 | 165,800 | 3,335 |
| 2023-10-05 | 3,280 | 3,330 | 3,230 | 3,320 | 210,600 | 3,320 |
| 2023-10-04 | 3,390 | 3,395 | 3,240 | 3,240 | 510,800 | 3,240 |
| 2023-10-03 | 3,650 | 3,665 | 3,470 | 3,470 | 297,800 | 3,470 |
| 2023-10-02 | 3,595 | 3,715 | 3,585 | 3,625 | 352,200 | 3,625 |
| 2023-09-29 | 3,685 | 3,700 | 3,540 | 3,545 | 291,300 | 3,545 |
| 2023-09-28 | 3,510 | 3,690 | 3,440 | 3,675 | 397,600 | 3,675 |
| 2023-09-27 | 10,480 | 10,650 | 10,370 | 10,650 | 67,200 | 3,550 |
| 2023-09-26 | 10,650 | 10,650 | 10,450 | 10,620 | 80,200 | 3,540 |
| 2023-09-25 | 10,450 | 10,610 | 10,370 | 10,610 | 74,000 | 3,536.67 |
| 2023-09-22 | 10,190 | 10,450 | 10,090 | 10,400 | 77,500 | 3,466.67 |
| 2023-09-21 | 10,330 | 10,470 | 10,290 | 10,310 | 68,400 | 3,436.67 |
| 2023-09-20 | 10,440 | 10,560 | 10,360 | 10,450 | 110,200 | 3,483.33 |
| 2023-09-19 | 10,460 | 10,460 | 10,240 | 10,450 | 134,900 | 3,483.33 |
| 2023-09-15 | 10,440 | 10,530 | 10,320 | 10,470 | 108,600 | 3,490 |
| 2023-09-14 | 10,050 | 10,390 | 10,030 | 10,350 | 78,700 | 3,450 |
| 2023-09-13 | 10,270 | 10,270 | 9,960 | 9,980 | 106,700 | 3,326.67 |
| 2023-09-12 | 10,350 | 10,350 | 10,150 | 10,300 | 62,200 | 3,433.33 |
| 2023-09-11 | 10,410 | 10,420 | 10,260 | 10,310 | 47,000 | 3,436.67 |
| 2023-09-08 | 10,470 | 10,520 | 10,360 | 10,410 | 74,500 | 3,470 |
| 2023-09-07 | 10,730 | 10,850 | 10,590 | 10,590 | 96,500 | 3,530 |
| 2023-09-06 | 10,540 | 10,790 | 10,540 | 10,760 | 94,300 | 3,586.67 |
| 2023-09-05 | 10,130 | 10,530 | 10,110 | 10,520 | 122,300 | 3,506.67 |
| 2023-09-04 | 10,090 | 10,160 | 10,050 | 10,150 | 61,200 | 3,383.33 |
| 2023-09-01 | 10,050 | 10,050 | 9,920 | 10,000 | 48,700 | 3,333.33 |
| 2023-08-31 | 9,870 | 10,050 | 9,850 | 10,030 | 69,600 | 3,343.33 |
| 2023-08-30 | 9,840 | 9,880 | 9,770 | 9,840 | 54,100 | 3,280 |
| 2023-08-29 | 9,810 | 9,820 | 9,680 | 9,760 | 76,400 | 3,253.33 |
| 2023-08-28 | 9,740 | 9,800 | 9,690 | 9,770 | 48,500 | 3,256.67 |
| 2023-08-25 | 9,780 | 9,820 | 9,650 | 9,680 | 82,500 | 3,226.67 |
| 2023-08-24 | 10,070 | 10,110 | 9,870 | 9,900 | 88,300 | 3,300 |
| 2023-08-23 | 9,840 | 9,890 | 9,750 | 9,870 | 34,800 | 3,290 |
| 2023-08-22 | 9,920 | 9,920 | 9,810 | 9,870 | 38,900 | 3,290 |
| 2023-08-21 | 9,710 | 9,810 | 9,660 | 9,770 | 47,300 | 3,256.67 |
| 2023-08-18 | 9,680 | 9,800 | 9,630 | 9,710 | 50,400 | 3,236.67 |
| 2023-08-17 | 9,700 | 9,820 | 9,640 | 9,760 | 46,500 | 3,253.33 |
| 2023-08-16 | 9,680 | 9,900 | 9,620 | 9,800 | 76,700 | 3,266.67 |
| 2023-08-15 | 9,740 | 9,840 | 9,730 | 9,760 | 52,700 | 3,253.33 |
| 2023-08-14 | 9,750 | 9,750 | 9,550 | 9,590 | 86,000 | 3,196.67 |
| 2023-08-10 | 9,750 | 9,770 | 9,550 | 9,760 | 88,400 | 3,253.33 |
| 2023-08-09 | 9,750 | 9,970 | 9,750 | 9,860 | 62,200 | 3,286.67 |
| 2023-08-08 | 10,130 | 10,180 | 9,850 | 9,850 | 127,600 | 3,283.33 |
| 2023-08-07 | 10,130 | 10,150 | 9,930 | 10,120 | 119,000 | 3,373.33 |
| 2023-08-04 | 10,190 | 10,400 | 10,170 | 10,230 | 78,000 | 3,410 |
| 2023-08-03 | 10,330 | 10,430 | 10,150 | 10,270 | 111,700 | 3,423.33 |
| 2023-08-02 | 10,700 | 11,180 | 10,380 | 10,480 | 349,800 | 3,493.33 |
| 2023-08-01 | 10,190 | 10,570 | 10,170 | 10,540 | 164,200 | 3,513.33 |
| 2023-07-31 | 10,140 | 10,270 | 10,070 | 10,220 | 101,000 | 3,406.67 |
| 2023-07-28 | 9,950 | 10,170 | 9,920 | 10,050 | 88,000 | 3,350 |
| 2023-07-27 | 9,920 | 10,050 | 9,840 | 10,010 | 53,300 | 3,336.67 |
| 2023-07-26 | 10,080 | 10,120 | 9,980 | 10,010 | 42,500 | 3,336.67 |
| 2023-07-25 | 10,110 | 10,110 | 9,960 | 10,080 | 52,800 | 3,360 |
| 2023-07-24 | 10,010 | 10,100 | 9,920 | 10,100 | 73,900 | 3,366.67 |
| 2023-07-21 | 9,990 | 9,990 | 9,780 | 9,890 | 97,000 | 3,296.67 |
| 2023-07-20 | 10,230 | 10,280 | 10,130 | 10,150 | 67,500 | 3,383.33 |
| 2023-07-19 | 10,410 | 10,430 | 10,250 | 10,370 | 63,000 | 3,456.67 |
| 2023-07-18 | 10,160 | 10,320 | 10,140 | 10,220 | 67,800 | 3,406.67 |
| 2023-07-14 | 10,060 | 10,170 | 9,970 | 10,090 | 81,900 | 3,363.33 |
| 2023-07-13 | 9,810 | 9,980 | 9,670 | 9,930 | 74,600 | 3,310 |
| 2023-07-12 | 10,150 | 10,150 | 9,740 | 9,740 | 150,700 | 3,246.67 |
| 2023-07-11 | 10,130 | 10,260 | 10,130 | 10,140 | 72,500 | 3,380 |
| 2023-07-10 | 10,220 | 10,280 | 10,060 | 10,080 | 85,300 | 3,360 |
| 2023-07-07 | 10,120 | 10,350 | 10,120 | 10,190 | 75,500 | 3,396.67 |
| 2023-07-06 | 10,450 | 10,500 | 10,260 | 10,340 | 102,400 | 3,446.67 |
| 2023-07-05 | 10,740 | 10,740 | 10,510 | 10,630 | 86,700 | 3,543.33 |
| 2023-07-04 | 10,680 | 10,850 | 10,640 | 10,740 | 72,400 | 3,580 |
| 2023-07-03 | 10,640 | 10,830 | 10,640 | 10,770 | 107,800 | 3,590 |
| 2023-06-30 | 10,430 | 10,530 | 10,340 | 10,530 | 78,700 | 3,510 |
| 2023-06-29 | 10,410 | 10,530 | 10,370 | 10,430 | 72,600 | 3,476.67 |
| 2023-06-28 | 10,450 | 10,450 | 10,250 | 10,400 | 75,200 | 3,466.67 |
| 2023-06-27 | 10,250 | 10,300 | 10,030 | 10,180 | 90,200 | 3,393.33 |
| 2023-06-26 | 10,310 | 10,540 | 10,290 | 10,330 | 85,500 | 3,443.33 |
| 2023-06-23 | 10,710 | 10,740 | 10,250 | 10,360 | 133,000 | 3,453.33 |
| 2023-06-22 | 10,680 | 10,770 | 10,510 | 10,530 | 105,700 | 3,510 |
| 2023-06-21 | 10,810 | 10,890 | 10,740 | 10,810 | 69,600 | 3,603.33 |
| 2023-06-20 | 10,900 | 11,040 | 10,770 | 10,850 | 85,700 | 3,616.67 |
| 2023-06-19 | 10,910 | 10,950 | 10,670 | 10,840 | 93,900 | 3,613.33 |
| 2023-06-16 | 11,010 | 11,040 | 10,770 | 10,970 | 139,300 | 3,656.67 |
| 2023-06-15 | 10,970 | 11,210 | 10,950 | 10,990 | 181,300 | 3,663.33 |
| 2023-06-14 | 11,390 | 11,400 | 10,860 | 10,960 | 218,100 | 3,653.33 |
| 2023-06-13 | 10,660 | 11,250 | 10,660 | 11,090 | 232,900 | 3,696.67 |
| 2023-06-12 | 10,400 | 10,540 | 10,280 | 10,540 | 109,000 | 3,513.33 |
| 2023-06-09 | 10,120 | 10,400 | 10,030 | 10,290 | 142,300 | 3,430 |
| 2023-06-08 | 10,140 | 10,390 | 10,010 | 10,090 | 109,300 | 3,363.33 |
| 2023-06-07 | 10,290 | 10,360 | 9,990 | 10,090 | 154,300 | 3,363.33 |
| 2023-06-06 | 10,180 | 10,330 | 10,000 | 10,290 | 164,200 | 3,430 |
| 2023-06-05 | 10,300 | 10,300 | 10,060 | 10,220 | 157,200 | 3,406.67 |
| 2023-06-02 | 10,280 | 10,420 | 10,150 | 10,290 | 126,800 | 3,430 |
| 2023-06-01 | 9,970 | 10,330 | 9,910 | 10,280 | 156,300 | 3,426.67 |
| 2023-05-31 | 10,350 | 10,360 | 9,950 | 10,050 | 261,700 | 3,350 |
| 2023-05-30 | 10,290 | 10,640 | 10,240 | 10,450 | 243,100 | 3,483.33 |
| 2023-05-29 | 10,750 | 10,790 | 10,230 | 10,300 | 443,800 | 3,433.33 |
| 2023-05-26 | 9,410 | 10,350 | 9,410 | 10,210 | 452,000 | 3,403.33 |
| 2023-05-25 | 9,120 | 9,330 | 9,060 | 9,310 | 179,200 | 3,103.33 |
| 2023-05-24 | 8,930 | 9,100 | 8,820 | 8,880 | 98,500 | 2,960 |
| 2023-05-23 | 9,050 | 9,330 | 8,960 | 9,050 | 236,900 | 3,016.67 |
| 2023-05-22 | 8,790 | 8,970 | 8,710 | 8,970 | 134,700 | 2,990 |
| 2023-05-19 | 8,860 | 8,980 | 8,670 | 8,710 | 171,400 | 2,903.33 |
| 2023-05-18 | 8,310 | 8,780 | 8,290 | 8,740 | 321,000 | 2,913.33 |
| 2023-05-17 | 8,050 | 8,280 | 8,050 | 8,160 | 128,000 | 2,720 |
| 2023-05-16 | 7,970 | 8,090 | 7,970 | 8,020 | 71,700 | 2,673.33 |
| 2023-05-15 | 8,140 | 8,150 | 7,910 | 7,990 | 82,300 | 2,663.33 |
| 2023-05-12 | 7,960 | 8,060 | 7,930 | 8,040 | 80,000 | 2,680 |
| 2023-05-11 | 8,080 | 8,100 | 7,980 | 8,100 | 76,400 | 2,700 |
| 2023-05-10 | 8,280 | 8,280 | 8,000 | 8,040 | 153,100 | 2,680 |
| 2023-05-09 | 8,060 | 8,330 | 8,020 | 8,320 | 172,500 | 2,773.33 |
| 2023-05-08 | 8,000 | 8,120 | 7,960 | 7,980 | 130,000 | 2,660 |
| 2023-05-02 | 7,700 | 7,990 | 7,690 | 7,950 | 166,300 | 2,650 |
| 2023-05-01 | 7,760 | 7,810 | 7,640 | 7,690 | 209,600 | 2,563.33 |
| 2023-04-28 | 8,150 | 8,200 | 7,640 | 7,750 | 262,900 | 2,583.33 |
| 2023-04-27 | 8,140 | 8,140 | 7,870 | 7,880 | 180,200 | 2,626.67 |
| 2023-04-26 | 8,340 | 8,380 | 8,150 | 8,210 | 87,300 | 2,736.67 |
| 2023-04-25 | 8,370 | 8,520 | 8,340 | 8,370 | 60,100 | 2,790 |
| 2023-04-24 | 8,350 | 8,370 | 8,260 | 8,330 | 55,000 | 2,776.67 |
| 2023-04-21 | 8,210 | 8,530 | 8,180 | 8,390 | 113,900 | 2,796.67 |
| 2023-04-20 | 8,100 | 8,210 | 8,060 | 8,200 | 80,400 | 2,733.33 |
| 2023-04-19 | 8,300 | 8,400 | 8,180 | 8,210 | 80,000 | 2,736.67 |
| 2023-04-18 | 8,290 | 8,350 | 8,230 | 8,340 | 55,000 | 2,780 |
| 2023-04-17 | 8,180 | 8,280 | 8,160 | 8,270 | 50,000 | 2,756.67 |
| 2023-04-14 | 8,300 | 8,310 | 8,100 | 8,210 | 61,500 | 2,736.67 |
| 2023-04-13 | 8,220 | 8,260 | 8,130 | 8,260 | 61,500 | 2,753.33 |
| 2023-04-12 | 8,260 | 8,300 | 8,210 | 8,300 | 42,600 | 2,766.67 |
| 2023-04-11 | 8,350 | 8,390 | 8,290 | 8,350 | 61,000 | 2,783.33 |
| 2023-04-10 | 8,320 | 8,340 | 8,100 | 8,220 | 49,500 | 2,740 |
| 2023-04-07 | 8,200 | 8,310 | 8,160 | 8,220 | 53,200 | 2,740 |
| 2023-04-06 | 8,200 | 8,200 | 8,060 | 8,130 | 85,400 | 2,710 |
| 2023-04-05 | 8,370 | 8,430 | 8,280 | 8,300 | 77,400 | 2,766.67 |
| 2023-04-04 | 8,640 | 8,650 | 8,510 | 8,520 | 77,400 | 2,840 |
| 2023-04-03 | 8,850 | 8,850 | 8,620 | 8,660 | 81,400 | 2,886.67 |
| 2023-03-31 | 8,650 | 8,850 | 8,640 | 8,770 | 111,600 | 2,923.33 |
| 2023-03-30 | 8,580 | 8,760 | 8,510 | 8,610 | 95,600 | 2,870 |
| 2023-03-29 | 8,620 | 8,620 | 8,460 | 8,580 | 104,200 | 2,860 |
| 2023-03-28 | 8,670 | 8,680 | 8,520 | 8,620 | 71,400 | 2,873.33 |
| 2023-03-27 | 8,800 | 8,830 | 8,570 | 8,640 | 108,700 | 2,880 |
| 2023-03-24 | 8,420 | 8,790 | 8,370 | 8,760 | 187,200 | 2,920 |
| 2023-03-23 | 8,260 | 8,410 | 8,180 | 8,410 | 58,700 | 2,803.33 |
| 2023-03-22 | 8,230 | 8,460 | 8,210 | 8,380 | 69,800 | 2,793.33 |
| 2023-03-20 | 8,270 | 8,290 | 8,060 | 8,080 | 86,000 | 2,693.33 |
| 2023-03-17 | 8,450 | 8,460 | 8,180 | 8,270 | 100,400 | 2,756.67 |
| 2023-03-16 | 8,330 | 8,540 | 8,210 | 8,290 | 131,700 | 2,763.33 |
| 2023-03-15 | 8,230 | 8,570 | 8,200 | 8,480 | 125,500 | 2,826.67 |
| 2023-03-14 | 8,300 | 8,330 | 8,050 | 8,080 | 147,400 | 2,693.33 |
| 2023-03-13 | 8,460 | 8,570 | 8,370 | 8,440 | 96,900 | 2,813.33 |
| 2023-03-10 | 8,430 | 8,670 | 8,430 | 8,600 | 93,200 | 2,866.67 |
| 2023-03-09 | 8,620 | 8,690 | 8,530 | 8,580 | 84,100 | 2,860 |
| 2023-03-08 | 8,180 | 8,500 | 8,160 | 8,480 | 132,100 | 2,826.67 |
| 2023-03-07 | 8,080 | 8,210 | 8,060 | 8,210 | 81,500 | 2,736.67 |
| 2023-03-06 | 8,170 | 8,180 | 8,070 | 8,140 | 102,300 | 2,713.33 |
| 2023-03-03 | 8,180 | 8,230 | 8,060 | 8,070 | 98,000 | 2,690 |
| 2023-03-02 | 8,240 | 8,260 | 8,080 | 8,090 | 70,400 | 2,696.67 |
| 2023-03-01 | 8,130 | 8,280 | 8,120 | 8,240 | 90,800 | 2,746.67 |
| 2023-02-28 | 8,300 | 8,310 | 8,100 | 8,110 | 309,400 | 2,703.33 |
| 2023-02-27 | 8,100 | 8,240 | 8,080 | 8,170 | 60,400 | 2,723.33 |
| 2023-02-24 | 8,080 | 8,160 | 8,030 | 8,090 | 76,100 | 2,696.67 |
| 2023-02-22 | 7,920 | 8,050 | 7,860 | 8,050 | 75,300 | 2,683.33 |
| 2023-02-21 | 7,960 | 8,170 | 7,960 | 8,050 | 68,600 | 2,683.33 |
| 2023-02-20 | 7,970 | 8,000 | 7,910 | 7,930 | 50,600 | 2,643.33 |
| 2023-02-17 | 8,200 | 8,300 | 7,980 | 7,990 | 119,500 | 2,663.33 |
| 2023-02-16 | 8,050 | 8,310 | 8,030 | 8,310 | 129,300 | 2,770 |
| 2023-02-15 | 7,990 | 8,110 | 7,890 | 7,980 | 97,100 | 2,660 |
| 2023-02-14 | 7,770 | 7,920 | 7,760 | 7,920 | 65,000 | 2,640 |
| 2023-02-13 | 7,820 | 7,860 | 7,700 | 7,710 | 70,500 | 2,570 |
| 2023-02-10 | 7,780 | 7,870 | 7,700 | 7,760 | 116,000 | 2,586.67 |
| 2023-02-09 | 7,620 | 7,740 | 7,590 | 7,690 | 49,800 | 2,563.33 |
| 2023-02-08 | 7,690 | 7,740 | 7,610 | 7,650 | 46,000 | 2,550 |
| 2023-02-07 | 7,540 | 7,730 | 7,530 | 7,670 | 74,800 | 2,556.67 |
| 2023-02-06 | 7,630 | 7,650 | 7,450 | 7,470 | 58,200 | 2,490 |
| 2023-02-03 | 7,610 | 7,650 | 7,520 | 7,550 | 62,500 | 2,516.67 |
| 2023-02-02 | 7,690 | 7,760 | 7,510 | 7,520 | 83,400 | 2,506.67 |
| 2023-02-01 | 7,680 | 7,830 | 7,610 | 7,610 | 95,300 | 2,536.67 |
| 2023-01-31 | 7,600 | 7,840 | 7,420 | 7,580 | 222,600 | 2,526.67 |
| 2023-01-30 | 7,580 | 7,770 | 7,520 | 7,750 | 92,300 | 2,583.33 |
| 2023-01-27 | 7,650 | 7,820 | 7,650 | 7,660 | 65,000 | 2,553.33 |
| 2023-01-26 | 7,800 | 7,830 | 7,590 | 7,660 | 81,200 | 2,553.33 |
| 2023-01-25 | 7,710 | 7,820 | 7,660 | 7,760 | 70,400 | 2,586.67 |
| 2023-01-24 | 7,720 | 7,870 | 7,710 | 7,730 | 134,200 | 2,576.67 |
| 2023-01-23 | 7,580 | 7,690 | 7,530 | 7,610 | 109,600 | 2,536.67 |
| 2023-01-20 | 7,140 | 7,460 | 7,110 | 7,380 | 126,500 | 2,460 |
| 2023-01-19 | 7,110 | 7,180 | 7,080 | 7,110 | 32,800 | 2,370 |
| 2023-01-18 | 7,140 | 7,220 | 7,020 | 7,160 | 62,900 | 2,386.67 |
| 2023-01-17 | 6,920 | 7,140 | 6,920 | 7,080 | 57,800 | 2,360 |
| 2023-01-16 | 6,960 | 7,010 | 6,830 | 6,910 | 38,800 | 2,303.33 |
| 2023-01-13 | 6,890 | 7,060 | 6,880 | 7,030 | 37,800 | 2,343.33 |
| 2023-01-12 | 7,020 | 7,080 | 6,940 | 6,940 | 50,300 | 2,313.33 |
| 2023-01-11 | 6,930 | 7,020 | 6,910 | 7,010 | 43,600 | 2,336.67 |
| 2023-01-10 | 6,800 | 6,880 | 6,770 | 6,850 | 53,400 | 2,283.33 |
| 2023-01-06 | 6,520 | 6,760 | 6,520 | 6,710 | 58,800 | 2,236.67 |
| 2023-01-05 | 6,450 | 6,560 | 6,420 | 6,520 | 39,800 | 2,173.33 |
| 2023-01-04 | 6,660 | 6,660 | 6,450 | 6,450 | 48,500 | 2,150 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
