3093 (株)トレジャー・ファクトリー 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 | 1,300 | 1,300 | 1,276 | 1,293 | 154,600 | 1,293 |
| 2023-12-28 | 1,280 | 1,314 | 1,267 | 1,310 | 149,100 | 1,310 |
| 2023-12-27 | 1,250 | 1,287 | 1,243 | 1,281 | 255,400 | 1,281 |
| 2023-12-26 | 1,265 | 1,291 | 1,257 | 1,257 | 199,300 | 1,257 |
| 2023-12-25 | 1,305 | 1,316 | 1,253 | 1,268 | 250,000 | 1,268 |
| 2023-12-22 | 1,304 | 1,320 | 1,294 | 1,306 | 153,200 | 1,306 |
| 2023-12-21 | 1,310 | 1,316 | 1,298 | 1,306 | 198,200 | 1,306 |
| 2023-12-20 | 1,350 | 1,350 | 1,326 | 1,329 | 199,100 | 1,329 |
| 2023-12-19 | 1,302 | 1,348 | 1,298 | 1,343 | 232,400 | 1,343 |
| 2023-12-18 | 1,301 | 1,336 | 1,274 | 1,332 | 272,300 | 1,332 |
| 2023-12-15 | 1,337 | 1,342 | 1,314 | 1,323 | 280,100 | 1,323 |
| 2023-12-14 | 1,375 | 1,391 | 1,331 | 1,339 | 265,700 | 1,339 |
| 2023-12-13 | 1,333 | 1,374 | 1,330 | 1,365 | 369,900 | 1,365 |
| 2023-12-12 | 1,356 | 1,385 | 1,335 | 1,340 | 395,900 | 1,340 |
| 2023-12-11 | 1,295 | 1,340 | 1,295 | 1,337 | 389,600 | 1,337 |
| 2023-12-08 | 1,287 | 1,294 | 1,236 | 1,253 | 284,800 | 1,253 |
| 2023-12-07 | 1,306 | 1,313 | 1,286 | 1,293 | 319,200 | 1,293 |
| 2023-12-06 | 1,259 | 1,317 | 1,255 | 1,312 | 329,200 | 1,312 |
| 2023-12-05 | 1,260 | 1,268 | 1,246 | 1,259 | 195,500 | 1,259 |
| 2023-12-04 | 1,228 | 1,266 | 1,214 | 1,257 | 200,400 | 1,257 |
| 2023-12-01 | 1,258 | 1,258 | 1,222 | 1,227 | 193,600 | 1,227 |
| 2023-11-30 | 1,271 | 1,273 | 1,246 | 1,263 | 279,400 | 1,263 |
| 2023-11-29 | 1,243 | 1,283 | 1,243 | 1,271 | 354,400 | 1,271 |
| 2023-11-28 | 1,224 | 1,252 | 1,209 | 1,250 | 247,800 | 1,250 |
| 2023-11-27 | 1,202 | 1,232 | 1,200 | 1,219 | 188,500 | 1,219 |
| 2023-11-24 | 1,209 | 1,210 | 1,184 | 1,193 | 159,900 | 1,193 |
| 2023-11-22 | 1,205 | 1,209 | 1,191 | 1,196 | 101,100 | 1,196 |
| 2023-11-21 | 1,194 | 1,219 | 1,185 | 1,214 | 186,500 | 1,214 |
| 2023-11-20 | 1,229 | 1,229 | 1,198 | 1,202 | 149,900 | 1,202 |
| 2023-11-17 | 1,207 | 1,223 | 1,197 | 1,221 | 189,900 | 1,221 |
| 2023-11-16 | 1,170 | 1,236 | 1,169 | 1,224 | 401,700 | 1,224 |
| 2023-11-15 | 1,165 | 1,178 | 1,144 | 1,173 | 270,700 | 1,173 |
| 2023-11-14 | 1,170 | 1,173 | 1,136 | 1,138 | 203,100 | 1,138 |
| 2023-11-13 | 1,215 | 1,215 | 1,157 | 1,161 | 307,500 | 1,161 |
| 2023-11-10 | 1,205 | 1,230 | 1,198 | 1,218 | 213,300 | 1,218 |
| 2023-11-09 | 1,195 | 1,238 | 1,190 | 1,215 | 274,800 | 1,215 |
| 2023-11-08 | 1,210 | 1,218 | 1,174 | 1,196 | 492,800 | 1,196 |
| 2023-11-07 | 1,215 | 1,215 | 1,197 | 1,209 | 193,100 | 1,209 |
| 2023-11-06 | 1,205 | 1,222 | 1,197 | 1,201 | 400,600 | 1,201 |
| 2023-11-02 | 1,194 | 1,194 | 1,165 | 1,186 | 264,000 | 1,186 |
| 2023-11-01 | 1,186 | 1,186 | 1,143 | 1,149 | 337,900 | 1,149 |
| 2023-10-31 | 1,150 | 1,184 | 1,126 | 1,184 | 316,000 | 1,184 |
| 2023-10-30 | 1,138 | 1,149 | 1,120 | 1,136 | 312,100 | 1,136 |
| 2023-10-27 | 1,121 | 1,172 | 1,121 | 1,157 | 343,900 | 1,157 |
| 2023-10-26 | 1,082 | 1,132 | 1,080 | 1,117 | 293,800 | 1,117 |
| 2023-10-25 | 1,101 | 1,117 | 1,088 | 1,103 | 274,300 | 1,103 |
| 2023-10-24 | 1,078 | 1,095 | 1,042 | 1,093 | 587,100 | 1,093 |
| 2023-10-23 | 1,120 | 1,136 | 1,076 | 1,078 | 454,100 | 1,078 |
| 2023-10-20 | 1,119 | 1,128 | 1,102 | 1,120 | 304,900 | 1,120 |
| 2023-10-19 | 1,170 | 1,171 | 1,127 | 1,133 | 459,500 | 1,133 |
| 2023-10-18 | 1,139 | 1,207 | 1,131 | 1,197 | 641,800 | 1,197 |
| 2023-10-17 | 1,138 | 1,154 | 1,125 | 1,135 | 448,400 | 1,135 |
| 2023-10-16 | 1,135 | 1,148 | 1,117 | 1,123 | 656,500 | 1,123 |
| 2023-10-13 | 1,170 | 1,214 | 1,153 | 1,159 | 1,006,400 | 1,159 |
| 2023-10-12 | 1,214 | 1,245 | 1,180 | 1,180 | 2,435,100 | 1,180 |
| 2023-10-11 | 1,330 | 1,341 | 1,266 | 1,274 | 712,700 | 1,274 |
| 2023-10-10 | 1,286 | 1,314 | 1,266 | 1,314 | 423,600 | 1,314 |
| 2023-10-06 | 1,273 | 1,284 | 1,237 | 1,279 | 320,100 | 1,279 |
| 2023-10-05 | 1,248 | 1,280 | 1,246 | 1,272 | 314,700 | 1,272 |
| 2023-10-04 | 1,288 | 1,300 | 1,237 | 1,245 | 547,300 | 1,245 |
| 2023-10-03 | 1,358 | 1,361 | 1,318 | 1,318 | 312,700 | 1,318 |
| 2023-10-02 | 1,379 | 1,408 | 1,359 | 1,373 | 403,900 | 1,373 |
| 2023-09-29 | 1,360 | 1,393 | 1,349 | 1,360 | 319,500 | 1,360 |
| 2023-09-28 | 1,378 | 1,399 | 1,353 | 1,363 | 256,000 | 1,363 |
| 2023-09-27 | 1,362 | 1,389 | 1,359 | 1,388 | 230,800 | 1,388 |
| 2023-09-26 | 1,380 | 1,388 | 1,370 | 1,370 | 235,800 | 1,370 |
| 2023-09-25 | 1,337 | 1,388 | 1,335 | 1,365 | 313,500 | 1,365 |
| 2023-09-22 | 1,309 | 1,337 | 1,297 | 1,331 | 189,100 | 1,331 |
| 2023-09-21 | 1,312 | 1,338 | 1,311 | 1,326 | 212,000 | 1,326 |
| 2023-09-20 | 1,328 | 1,344 | 1,314 | 1,314 | 169,100 | 1,314 |
| 2023-09-19 | 1,332 | 1,335 | 1,309 | 1,334 | 253,400 | 1,334 |
| 2023-09-15 | 1,346 | 1,353 | 1,330 | 1,343 | 252,200 | 1,343 |
| 2023-09-14 | 1,373 | 1,374 | 1,328 | 1,342 | 482,800 | 1,342 |
| 2023-09-13 | 1,392 | 1,409 | 1,382 | 1,382 | 137,700 | 1,382 |
| 2023-09-12 | 1,401 | 1,416 | 1,390 | 1,399 | 196,700 | 1,399 |
| 2023-09-11 | 1,454 | 1,457 | 1,388 | 1,391 | 409,900 | 1,391 |
| 2023-09-08 | 1,434 | 1,456 | 1,434 | 1,453 | 267,000 | 1,453 |
| 2023-09-07 | 1,430 | 1,439 | 1,409 | 1,435 | 233,600 | 1,435 |
| 2023-09-06 | 1,460 | 1,471 | 1,432 | 1,445 | 323,500 | 1,445 |
| 2023-09-05 | 1,460 | 1,460 | 1,440 | 1,455 | 232,600 | 1,455 |
| 2023-09-04 | 1,476 | 1,485 | 1,447 | 1,462 | 263,100 | 1,462 |
| 2023-09-01 | 1,468 | 1,489 | 1,466 | 1,471 | 327,200 | 1,471 |
| 2023-08-31 | 1,401 | 1,468 | 1,391 | 1,460 | 520,100 | 1,460 |
| 2023-08-30 | 1,398 | 1,434 | 1,397 | 1,405 | 292,000 | 1,405 |
| 2023-08-29 | 1,380 | 1,425 | 1,372 | 1,415 | 311,300 | 1,415 |
| 2023-08-28 | 1,448 | 1,452 | 1,407 | 1,410 | 277,000 | 1,410 |
| 2023-08-25 | 1,416 | 1,443 | 1,407 | 1,442 | 239,700 | 1,442 |
| 2023-08-24 | 1,495 | 1,501 | 1,446 | 1,446 | 424,800 | 1,446 |
| 2023-08-23 | 1,488 | 1,502 | 1,485 | 1,489 | 170,500 | 1,489 |
| 2023-08-22 | 1,484 | 1,510 | 1,478 | 1,495 | 335,500 | 1,495 |
| 2023-08-21 | 1,503 | 1,510 | 1,474 | 1,478 | 410,700 | 1,478 |
| 2023-08-18 | 1,524 | 1,529 | 1,495 | 1,502 | 449,700 | 1,502 |
| 2023-08-17 | 1,492 | 1,541 | 1,477 | 1,541 | 474,200 | 1,541 |
| 2023-08-16 | 1,491 | 1,524 | 1,472 | 1,504 | 461,200 | 1,504 |
| 2023-08-15 | 1,480 | 1,527 | 1,457 | 1,519 | 818,600 | 1,519 |
| 2023-08-14 | 1,453 | 1,473 | 1,446 | 1,462 | 273,000 | 1,462 |
| 2023-08-10 | 1,480 | 1,494 | 1,446 | 1,447 | 463,800 | 1,447 |
| 2023-08-09 | 1,470 | 1,508 | 1,459 | 1,476 | 600,600 | 1,476 |
| 2023-08-08 | 1,500 | 1,501 | 1,452 | 1,452 | 429,100 | 1,452 |
| 2023-08-07 | 1,453 | 1,506 | 1,447 | 1,503 | 510,100 | 1,503 |
| 2023-08-04 | 1,436 | 1,474 | 1,428 | 1,468 | 426,900 | 1,468 |
| 2023-08-03 | 1,426 | 1,452 | 1,419 | 1,443 | 446,300 | 1,443 |
| 2023-08-02 | 1,468 | 1,469 | 1,422 | 1,435 | 605,800 | 1,435 |
| 2023-08-01 | 1,420 | 1,490 | 1,420 | 1,483 | 1,204,300 | 1,483 |
| 2023-07-31 | 1,371 | 1,402 | 1,368 | 1,402 | 696,500 | 1,402 |
| 2023-07-28 | 1,355 | 1,371 | 1,337 | 1,359 | 719,500 | 1,359 |
| 2023-07-27 | 1,399 | 1,401 | 1,358 | 1,367 | 483,600 | 1,367 |
| 2023-07-26 | 1,400 | 1,404 | 1,364 | 1,399 | 669,300 | 1,399 |
| 2023-07-25 | 1,433 | 1,439 | 1,392 | 1,403 | 742,300 | 1,403 |
| 2023-07-24 | 1,420 | 1,459 | 1,417 | 1,427 | 777,300 | 1,427 |
| 2023-07-21 | 1,407 | 1,441 | 1,395 | 1,414 | 723,700 | 1,414 |
| 2023-07-20 | 1,443 | 1,453 | 1,417 | 1,418 | 858,000 | 1,418 |
| 2023-07-19 | 1,460 | 1,509 | 1,441 | 1,454 | 1,277,200 | 1,454 |
| 2023-07-18 | 1,438 | 1,508 | 1,365 | 1,464 | 2,595,500 | 1,464 |
| 2023-07-14 | 1,515 | 1,560 | 1,453 | 1,465 | 2,765,500 | 1,465 |
| 2023-07-13 | 1,666 | 1,691 | 1,470 | 1,509 | 5,737,200 | 1,509 |
| 2023-07-12 | 1,850 | 1,877 | 1,812 | 1,830 | 1,399,000 | 1,830 |
| 2023-07-11 | 1,835 | 1,869 | 1,797 | 1,828 | 1,350,200 | 1,828 |
| 2023-07-10 | 1,739 | 1,839 | 1,720 | 1,838 | 1,369,300 | 1,838 |
| 2023-07-07 | 1,700 | 1,740 | 1,653 | 1,704 | 509,200 | 1,704 |
| 2023-07-06 | 1,694 | 1,709 | 1,658 | 1,704 | 418,100 | 1,704 |
| 2023-07-05 | 1,785 | 1,785 | 1,678 | 1,694 | 614,200 | 1,694 |
| 2023-07-04 | 1,719 | 1,785 | 1,698 | 1,779 | 419,600 | 1,779 |
| 2023-07-03 | 1,700 | 1,753 | 1,690 | 1,724 | 293,900 | 1,724 |
| 2023-06-30 | 1,687 | 1,743 | 1,671 | 1,679 | 460,900 | 1,679 |
| 2023-06-29 | 1,674 | 1,685 | 1,643 | 1,674 | 241,000 | 1,674 |
| 2023-06-28 | 1,630 | 1,654 | 1,627 | 1,653 | 230,400 | 1,653 |
| 2023-06-27 | 1,566 | 1,607 | 1,555 | 1,607 | 268,000 | 1,607 |
| 2023-06-26 | 1,637 | 1,663 | 1,603 | 1,606 | 216,200 | 1,606 |
| 2023-06-23 | 1,722 | 1,724 | 1,631 | 1,656 | 298,900 | 1,656 |
| 2023-06-22 | 1,685 | 1,747 | 1,676 | 1,700 | 415,500 | 1,700 |
| 2023-06-21 | 1,702 | 1,708 | 1,657 | 1,671 | 328,200 | 1,671 |
| 2023-06-20 | 1,607 | 1,680 | 1,602 | 1,674 | 360,300 | 1,674 |
| 2023-06-19 | 1,623 | 1,634 | 1,574 | 1,609 | 273,700 | 1,609 |
| 2023-06-16 | 1,581 | 1,645 | 1,574 | 1,640 | 277,700 | 1,640 |
| 2023-06-15 | 1,572 | 1,588 | 1,553 | 1,571 | 206,200 | 1,571 |
| 2023-06-14 | 1,629 | 1,633 | 1,572 | 1,576 | 174,800 | 1,576 |
| 2023-06-13 | 1,600 | 1,621 | 1,590 | 1,607 | 177,100 | 1,607 |
| 2023-06-12 | 1,628 | 1,635 | 1,592 | 1,595 | 196,200 | 1,595 |
| 2023-06-09 | 1,610 | 1,666 | 1,602 | 1,613 | 377,800 | 1,613 |
| 2023-06-08 | 1,610 | 1,643 | 1,595 | 1,609 | 201,500 | 1,609 |
| 2023-06-07 | 1,649 | 1,674 | 1,627 | 1,627 | 293,000 | 1,627 |
| 2023-06-06 | 1,648 | 1,656 | 1,607 | 1,634 | 237,900 | 1,634 |
| 2023-06-05 | 1,621 | 1,658 | 1,590 | 1,653 | 247,700 | 1,653 |
| 2023-06-02 | 1,556 | 1,616 | 1,543 | 1,596 | 201,300 | 1,596 |
| 2023-06-01 | 1,534 | 1,564 | 1,523 | 1,554 | 172,000 | 1,554 |
| 2023-05-31 | 1,569 | 1,588 | 1,543 | 1,553 | 253,500 | 1,553 |
| 2023-05-30 | 1,640 | 1,651 | 1,540 | 1,583 | 599,800 | 1,583 |
| 2023-05-29 | 1,573 | 1,642 | 1,545 | 1,624 | 536,200 | 1,624 |
| 2023-05-26 | 1,595 | 1,602 | 1,556 | 1,560 | 331,000 | 1,560 |
| 2023-05-25 | 1,603 | 1,612 | 1,561 | 1,598 | 363,400 | 1,598 |
| 2023-05-24 | 1,607 | 1,632 | 1,588 | 1,595 | 346,500 | 1,595 |
| 2023-05-23 | 1,672 | 1,684 | 1,622 | 1,628 | 364,500 | 1,628 |
| 2023-05-22 | 1,695 | 1,705 | 1,646 | 1,665 | 376,100 | 1,665 |
| 2023-05-19 | 1,775 | 1,793 | 1,704 | 1,705 | 460,800 | 1,705 |
| 2023-05-18 | 1,770 | 1,788 | 1,721 | 1,785 | 412,900 | 1,785 |
| 2023-05-17 | 1,740 | 1,768 | 1,734 | 1,752 | 435,400 | 1,752 |
| 2023-05-16 | 1,727 | 1,739 | 1,676 | 1,739 | 370,700 | 1,739 |
| 2023-05-15 | 1,680 | 1,723 | 1,657 | 1,718 | 352,100 | 1,718 |
| 2023-05-12 | 1,640 | 1,693 | 1,632 | 1,688 | 391,100 | 1,688 |
| 2023-05-11 | 1,675 | 1,685 | 1,643 | 1,654 | 281,100 | 1,654 |
| 2023-05-10 | 1,696 | 1,706 | 1,645 | 1,658 | 333,800 | 1,658 |
| 2023-05-09 | 1,698 | 1,716 | 1,651 | 1,674 | 489,100 | 1,674 |
| 2023-05-08 | 1,758 | 1,775 | 1,701 | 1,711 | 369,400 | 1,711 |
| 2023-05-02 | 1,740 | 1,780 | 1,716 | 1,769 | 301,500 | 1,769 |
| 2023-05-01 | 1,747 | 1,756 | 1,711 | 1,751 | 309,300 | 1,751 |
| 2023-04-28 | 1,742 | 1,797 | 1,693 | 1,728 | 523,900 | 1,728 |
| 2023-04-27 | 1,763 | 1,788 | 1,722 | 1,765 | 512,400 | 1,765 |
| 2023-04-26 | 1,783 | 1,790 | 1,732 | 1,754 | 457,700 | 1,754 |
| 2023-04-25 | 1,859 | 1,889 | 1,786 | 1,805 | 671,500 | 1,805 |
| 2023-04-24 | 1,766 | 1,855 | 1,756 | 1,848 | 631,900 | 1,848 |
| 2023-04-21 | 1,745 | 1,768 | 1,707 | 1,760 | 677,700 | 1,760 |
| 2023-04-20 | 1,830 | 1,910 | 1,745 | 1,745 | 1,216,700 | 1,745 |
| 2023-04-19 | 1,837 | 1,883 | 1,763 | 1,805 | 897,200 | 1,805 |
| 2023-04-18 | 1,795 | 1,832 | 1,734 | 1,797 | 1,326,800 | 1,797 |
| 2023-04-17 | 1,834 | 1,883 | 1,755 | 1,780 | 2,333,000 | 1,780 |
| 2023-04-14 | 1,610 | 1,829 | 1,606 | 1,813 | 6,631,400 | 1,813 |
| 2023-04-13 | 1,544 | 1,643 | 1,450 | 1,643 | 4,078,300 | 1,643 |
| 2023-04-12 | 1,298 | 1,347 | 1,290 | 1,343 | 1,193,400 | 1,343 |
| 2023-04-11 | 1,329 | 1,362 | 1,287 | 1,289 | 1,266,100 | 1,289 |
| 2023-04-10 | 1,271 | 1,347 | 1,260 | 1,282 | 1,201,900 | 1,282 |
| 2023-04-07 | 1,210 | 1,256 | 1,206 | 1,250 | 505,200 | 1,250 |
| 2023-04-06 | 1,186 | 1,210 | 1,176 | 1,203 | 378,700 | 1,203 |
| 2023-04-05 | 1,220 | 1,230 | 1,187 | 1,200 | 358,300 | 1,200 |
| 2023-04-04 | 1,266 | 1,266 | 1,222 | 1,230 | 271,800 | 1,230 |
| 2023-04-03 | 1,261 | 1,283 | 1,245 | 1,255 | 299,900 | 1,255 |
| 2023-03-31 | 1,242 | 1,256 | 1,212 | 1,250 | 339,700 | 1,250 |
| 2023-03-30 | 1,243 | 1,271 | 1,230 | 1,244 | 316,100 | 1,244 |
| 2023-03-29 | 1,218 | 1,256 | 1,218 | 1,238 | 302,300 | 1,238 |
| 2023-03-28 | 1,239 | 1,246 | 1,203 | 1,209 | 258,300 | 1,209 |
| 2023-03-27 | 1,261 | 1,279 | 1,218 | 1,239 | 329,300 | 1,239 |
| 2023-03-24 | 1,236 | 1,287 | 1,219 | 1,275 | 386,200 | 1,275 |
| 2023-03-23 | 1,241 | 1,263 | 1,221 | 1,246 | 408,300 | 1,246 |
| 2023-03-22 | 1,285 | 1,318 | 1,255 | 1,257 | 388,900 | 1,257 |
| 2023-03-20 | 1,285 | 1,329 | 1,266 | 1,266 | 375,500 | 1,266 |
| 2023-03-17 | 1,263 | 1,310 | 1,250 | 1,299 | 476,000 | 1,299 |
| 2023-03-16 | 1,236 | 1,243 | 1,197 | 1,236 | 501,000 | 1,236 |
| 2023-03-15 | 1,265 | 1,284 | 1,234 | 1,272 | 419,600 | 1,272 |
| 2023-03-14 | 1,261 | 1,295 | 1,240 | 1,251 | 518,300 | 1,251 |
| 2023-03-13 | 1,249 | 1,302 | 1,226 | 1,280 | 531,200 | 1,280 |
| 2023-03-10 | 1,300 | 1,310 | 1,251 | 1,288 | 874,600 | 1,288 |
| 2023-03-09 | 1,290 | 1,358 | 1,272 | 1,328 | 1,549,200 | 1,328 |
| 2023-03-08 | 1,218 | 1,282 | 1,216 | 1,234 | 743,900 | 1,234 |
| 2023-03-07 | 1,200 | 1,224 | 1,168 | 1,215 | 808,600 | 1,215 |
| 2023-03-06 | 1,171 | 1,189 | 1,143 | 1,180 | 400,600 | 1,180 |
| 2023-03-03 | 1,193 | 1,207 | 1,155 | 1,176 | 674,600 | 1,176 |
| 2023-03-02 | 1,103 | 1,189 | 1,095 | 1,181 | 895,000 | 1,181 |
| 2023-03-01 | 1,090 | 1,114 | 1,082 | 1,104 | 476,700 | 1,104 |
| 2023-02-28 | 1,137 | 1,170 | 1,092 | 1,098 | 669,600 | 1,098 |
| 2023-02-27 | 1,150 | 1,155 | 1,084 | 1,114 | 806,400 | 1,114 |
| 2023-02-24 | 2,278 | 2,349 | 2,275 | 2,298 | 405,000 | 1,149 |
| 2023-02-22 | 2,409 | 2,533 | 2,289 | 2,312 | 1,227,400 | 1,156 |
| 2023-02-21 | 2,429 | 2,474 | 2,315 | 2,369 | 1,369,400 | 1,184.50 |
| 2023-02-20 | 2,748 | 2,780 | 2,395 | 2,414 | 1,739,500 | 1,207 |
| 2023-02-17 | 2,527 | 2,800 | 2,508 | 2,800 | 1,372,800 | 1,400 |
| 2023-02-16 | 2,428 | 2,563 | 2,416 | 2,553 | 480,200 | 1,276.50 |
| 2023-02-15 | 2,373 | 2,440 | 2,322 | 2,434 | 382,600 | 1,217 |
| 2023-02-14 | 2,282 | 2,352 | 2,273 | 2,352 | 336,800 | 1,176 |
| 2023-02-13 | 2,204 | 2,325 | 2,140 | 2,315 | 809,300 | 1,157.50 |
| 2023-02-10 | 2,128 | 2,139 | 2,094 | 2,104 | 159,300 | 1,052 |
| 2023-02-09 | 2,160 | 2,184 | 2,122 | 2,140 | 326,800 | 1,070 |
| 2023-02-08 | 2,149 | 2,167 | 2,086 | 2,144 | 525,100 | 1,072 |
| 2023-02-07 | 2,210 | 2,229 | 2,151 | 2,152 | 324,900 | 1,076 |
| 2023-02-06 | 2,209 | 2,249 | 2,200 | 2,214 | 305,000 | 1,107 |
| 2023-02-03 | 2,339 | 2,360 | 2,238 | 2,250 | 394,400 | 1,125 |
| 2023-02-02 | 2,350 | 2,444 | 2,316 | 2,364 | 528,900 | 1,182 |
| 2023-02-01 | 2,259 | 2,343 | 2,255 | 2,327 | 349,200 | 1,163.50 |
| 2023-01-31 | 2,300 | 2,318 | 2,234 | 2,263 | 308,900 | 1,131.50 |
| 2023-01-30 | 2,174 | 2,283 | 2,163 | 2,283 | 509,800 | 1,141.50 |
| 2023-01-27 | 2,193 | 2,216 | 2,150 | 2,179 | 305,500 | 1,089.50 |
| 2023-01-26 | 2,149 | 2,224 | 2,148 | 2,208 | 556,700 | 1,104 |
| 2023-01-25 | 2,135 | 2,173 | 2,119 | 2,130 | 448,600 | 1,065 |
| 2023-01-24 | 2,208 | 2,226 | 2,135 | 2,141 | 729,300 | 1,070.50 |
| 2023-01-23 | 2,315 | 2,403 | 2,208 | 2,230 | 699,500 | 1,115 |
| 2023-01-20 | 2,218 | 2,298 | 2,183 | 2,288 | 613,900 | 1,144 |
| 2023-01-19 | 2,271 | 2,288 | 2,212 | 2,222 | 545,700 | 1,111 |
| 2023-01-18 | 2,318 | 2,342 | 2,240 | 2,270 | 778,700 | 1,135 |
| 2023-01-17 | 2,430 | 2,430 | 2,251 | 2,309 | 1,285,600 | 1,154.50 |
| 2023-01-16 | 2,767 | 2,770 | 2,405 | 2,420 | 1,718,200 | 1,210 |
| 2023-01-13 | 2,475 | 2,717 | 2,422 | 2,710 | 2,947,700 | 1,355 |
| 2023-01-12 | 2,484 | 2,484 | 2,327 | 2,344 | 449,800 | 1,172 |
| 2023-01-11 | 2,508 | 2,525 | 2,453 | 2,484 | 209,900 | 1,242 |
| 2023-01-10 | 2,433 | 2,477 | 2,376 | 2,448 | 198,700 | 1,224 |
| 2023-01-06 | 2,390 | 2,430 | 2,366 | 2,395 | 132,300 | 1,197.50 |
| 2023-01-05 | 2,436 | 2,445 | 2,325 | 2,393 | 249,700 | 1,196.50 |
| 2023-01-04 | 2,418 | 2,458 | 2,374 | 2,428 | 176,600 | 1,214 |
分割・併合履歴 ： [2023-02-27]1株→2株 [2015-05-27]1株→2株 [2014-08-27]1株→2株 [2010-02-24]1株→200株
