3397 (株)トリドールホールディングス 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 | 4,049 | 4,080 | 4,027 | 4,053 | 141,800 | 4,053 |
| 2023-12-28 | 4,033 | 4,057 | 4,005 | 4,041 | 180,400 | 4,041 |
| 2023-12-27 | 4,039 | 4,042 | 3,974 | 4,033 | 364,700 | 4,033 |
| 2023-12-26 | 4,016 | 4,064 | 4,000 | 4,044 | 253,300 | 4,044 |
| 2023-12-25 | 3,990 | 4,008 | 3,977 | 4,005 | 139,800 | 4,005 |
| 2023-12-22 | 4,010 | 4,030 | 3,981 | 3,981 | 238,600 | 3,981 |
| 2023-12-21 | 4,049 | 4,056 | 3,970 | 4,006 | 414,200 | 4,006 |
| 2023-12-20 | 4,073 | 4,119 | 4,049 | 4,099 | 300,800 | 4,099 |
| 2023-12-19 | 4,002 | 4,045 | 3,985 | 4,045 | 177,600 | 4,045 |
| 2023-12-18 | 4,002 | 4,018 | 3,966 | 4,003 | 269,600 | 4,003 |
| 2023-12-15 | 4,113 | 4,149 | 4,042 | 4,048 | 382,600 | 4,048 |
| 2023-12-14 | 4,228 | 4,240 | 4,117 | 4,140 | 345,800 | 4,140 |
| 2023-12-13 | 4,300 | 4,318 | 4,202 | 4,209 | 359,400 | 4,209 |
| 2023-12-12 | 4,222 | 4,284 | 4,218 | 4,277 | 343,900 | 4,277 |
| 2023-12-11 | 4,163 | 4,194 | 4,141 | 4,194 | 189,700 | 4,194 |
| 2023-12-08 | 4,183 | 4,218 | 4,127 | 4,139 | 320,900 | 4,139 |
| 2023-12-07 | 4,158 | 4,202 | 4,151 | 4,182 | 219,900 | 4,182 |
| 2023-12-06 | 4,155 | 4,209 | 4,151 | 4,209 | 204,300 | 4,209 |
| 2023-12-05 | 4,192 | 4,207 | 4,133 | 4,137 | 236,900 | 4,137 |
| 2023-12-04 | 4,120 | 4,226 | 4,112 | 4,213 | 255,100 | 4,213 |
| 2023-12-01 | 4,169 | 4,172 | 4,113 | 4,130 | 213,400 | 4,130 |
| 2023-11-30 | 4,068 | 4,163 | 4,058 | 4,151 | 382,300 | 4,151 |
| 2023-11-29 | 4,086 | 4,129 | 4,074 | 4,080 | 379,100 | 4,080 |
| 2023-11-28 | 4,176 | 4,203 | 4,084 | 4,135 | 712,100 | 4,135 |
| 2023-11-27 | 4,321 | 4,326 | 4,205 | 4,259 | 410,300 | 4,259 |
| 2023-11-24 | 4,336 | 4,355 | 4,311 | 4,330 | 204,900 | 4,330 |
| 2023-11-22 | 4,342 | 4,392 | 4,298 | 4,328 | 454,600 | 4,328 |
| 2023-11-21 | 4,321 | 4,344 | 4,281 | 4,308 | 374,700 | 4,308 |
| 2023-11-20 | 4,234 | 4,327 | 4,217 | 4,312 | 462,800 | 4,312 |
| 2023-11-17 | 4,177 | 4,248 | 4,140 | 4,248 | 472,500 | 4,248 |
| 2023-11-16 | 4,347 | 4,349 | 4,202 | 4,212 | 999,200 | 4,212 |
| 2023-11-15 | 3,980 | 4,358 | 3,977 | 4,280 | 2,819,900 | 4,280 |
| 2023-11-14 | 3,737 | 3,990 | 3,724 | 3,910 | 2,984,500 | 3,910 |
| 2023-11-13 | 3,685 | 3,706 | 3,659 | 3,693 | 310,500 | 3,693 |
| 2023-11-10 | 3,599 | 3,660 | 3,575 | 3,658 | 229,600 | 3,658 |
| 2023-11-09 | 3,615 | 3,623 | 3,556 | 3,616 | 186,400 | 3,616 |
| 2023-11-08 | 3,624 | 3,638 | 3,588 | 3,614 | 174,600 | 3,614 |
| 2023-11-07 | 3,707 | 3,712 | 3,625 | 3,628 | 280,300 | 3,628 |
| 2023-11-06 | 3,676 | 3,703 | 3,647 | 3,688 | 325,800 | 3,688 |
| 2023-11-02 | 3,700 | 3,707 | 3,581 | 3,625 | 413,700 | 3,625 |
| 2023-11-01 | 3,672 | 3,685 | 3,626 | 3,682 | 718,500 | 3,682 |
| 2023-10-31 | 3,580 | 3,647 | 3,527 | 3,644 | 557,600 | 3,644 |
| 2023-10-30 | 3,575 | 3,610 | 3,560 | 3,560 | 941,200 | 3,560 |
| 2023-10-27 | 3,525 | 3,550 | 3,495 | 3,545 | 179,100 | 3,545 |
| 2023-10-26 | 3,535 | 3,565 | 3,515 | 3,520 | 193,100 | 3,520 |
| 2023-10-25 | 3,495 | 3,550 | 3,470 | 3,515 | 246,400 | 3,515 |
| 2023-10-24 | 3,450 | 3,495 | 3,410 | 3,470 | 200,300 | 3,470 |
| 2023-10-23 | 3,435 | 3,465 | 3,425 | 3,435 | 136,300 | 3,435 |
| 2023-10-20 | 3,450 | 3,475 | 3,440 | 3,450 | 134,000 | 3,450 |
| 2023-10-19 | 3,475 | 3,485 | 3,440 | 3,450 | 128,600 | 3,450 |
| 2023-10-18 | 3,455 | 3,490 | 3,415 | 3,485 | 213,500 | 3,485 |
| 2023-10-17 | 3,505 | 3,525 | 3,435 | 3,440 | 274,000 | 3,440 |
| 2023-10-16 | 3,530 | 3,530 | 3,430 | 3,440 | 338,300 | 3,440 |
| 2023-10-13 | 3,600 | 3,605 | 3,560 | 3,565 | 192,200 | 3,565 |
| 2023-10-12 | 3,570 | 3,610 | 3,545 | 3,605 | 215,600 | 3,605 |
| 2023-10-11 | 3,580 | 3,600 | 3,540 | 3,540 | 231,300 | 3,540 |
| 2023-10-10 | 3,600 | 3,605 | 3,550 | 3,560 | 309,900 | 3,560 |
| 2023-10-06 | 3,570 | 3,630 | 3,560 | 3,600 | 187,000 | 3,600 |
| 2023-10-05 | 3,510 | 3,570 | 3,505 | 3,555 | 320,100 | 3,555 |
| 2023-10-04 | 3,545 | 3,590 | 3,510 | 3,515 | 487,000 | 3,515 |
| 2023-10-03 | 3,650 | 3,680 | 3,615 | 3,630 | 307,500 | 3,630 |
| 2023-10-02 | 3,650 | 3,665 | 3,595 | 3,615 | 383,000 | 3,615 |
| 2023-09-29 | 3,730 | 3,775 | 3,670 | 3,685 | 336,800 | 3,685 |
| 2023-09-28 | 3,755 | 3,760 | 3,675 | 3,705 | 843,200 | 3,705 |
| 2023-09-27 | 3,780 | 3,795 | 3,745 | 3,795 | 1,138,600 | 3,795 |
| 2023-09-26 | 3,820 | 3,840 | 3,790 | 3,805 | 498,200 | 3,805 |
| 2023-09-25 | 3,805 | 3,875 | 3,805 | 3,860 | 405,700 | 3,860 |
| 2023-09-22 | 3,725 | 3,805 | 3,710 | 3,780 | 457,900 | 3,780 |
| 2023-09-21 | 3,745 | 3,800 | 3,735 | 3,745 | 498,300 | 3,745 |
| 2023-09-20 | 3,810 | 3,825 | 3,760 | 3,770 | 719,800 | 3,770 |
| 2023-09-19 | 3,910 | 3,915 | 3,820 | 3,825 | 649,300 | 3,825 |
| 2023-09-15 | 3,965 | 3,965 | 3,890 | 3,910 | 555,300 | 3,910 |
| 2023-09-14 | 3,940 | 3,950 | 3,910 | 3,935 | 337,100 | 3,935 |
| 2023-09-13 | 3,965 | 3,965 | 3,920 | 3,935 | 288,600 | 3,935 |
| 2023-09-12 | 3,960 | 3,995 | 3,950 | 3,975 | 343,900 | 3,975 |
| 2023-09-11 | 3,960 | 3,965 | 3,880 | 3,910 | 621,700 | 3,910 |
| 2023-09-08 | 4,005 | 4,030 | 3,970 | 3,985 | 528,200 | 3,985 |
| 2023-09-07 | 3,945 | 3,980 | 3,920 | 3,945 | 667,800 | 3,945 |
| 2023-09-06 | 4,055 | 4,065 | 3,990 | 4,010 | 467,500 | 4,010 |
| 2023-09-05 | 4,050 | 4,060 | 4,030 | 4,060 | 306,700 | 4,060 |
| 2023-09-04 | 4,025 | 4,075 | 4,005 | 4,060 | 445,000 | 4,060 |
| 2023-09-01 | 3,965 | 4,025 | 3,940 | 4,025 | 461,600 | 4,025 |
| 2023-08-31 | 3,895 | 3,995 | 3,895 | 3,980 | 544,900 | 3,980 |
| 2023-08-30 | 3,905 | 3,940 | 3,885 | 3,895 | 353,000 | 3,895 |
| 2023-08-29 | 3,925 | 3,955 | 3,910 | 3,930 | 224,100 | 3,930 |
| 2023-08-28 | 3,965 | 3,965 | 3,875 | 3,915 | 282,300 | 3,915 |
| 2023-08-25 | 3,870 | 3,935 | 3,840 | 3,930 | 226,800 | 3,930 |
| 2023-08-24 | 3,885 | 3,895 | 3,855 | 3,875 | 223,200 | 3,875 |
| 2023-08-23 | 3,820 | 3,875 | 3,810 | 3,875 | 197,100 | 3,875 |
| 2023-08-22 | 3,805 | 3,865 | 3,795 | 3,820 | 238,900 | 3,820 |
| 2023-08-21 | 3,760 | 3,855 | 3,760 | 3,820 | 334,900 | 3,820 |
| 2023-08-18 | 3,850 | 3,865 | 3,745 | 3,765 | 522,300 | 3,765 |
| 2023-08-17 | 4,045 | 4,045 | 3,885 | 3,890 | 504,100 | 3,890 |
| 2023-08-16 | 4,030 | 4,080 | 3,965 | 4,040 | 469,100 | 4,040 |
| 2023-08-15 | 3,995 | 4,075 | 3,955 | 3,980 | 730,700 | 3,980 |
| 2023-08-14 | 3,670 | 4,030 | 3,650 | 4,000 | 1,417,800 | 4,000 |
| 2023-08-10 | 3,600 | 3,660 | 3,575 | 3,655 | 223,600 | 3,655 |
| 2023-08-09 | 3,585 | 3,620 | 3,555 | 3,585 | 211,400 | 3,585 |
| 2023-08-08 | 3,600 | 3,610 | 3,570 | 3,590 | 167,200 | 3,590 |
| 2023-08-07 | 3,510 | 3,580 | 3,500 | 3,580 | 188,500 | 3,580 |
| 2023-08-04 | 3,530 | 3,545 | 3,500 | 3,510 | 157,900 | 3,510 |
| 2023-08-03 | 3,505 | 3,555 | 3,490 | 3,530 | 192,600 | 3,530 |
| 2023-08-02 | 3,560 | 3,585 | 3,480 | 3,520 | 355,800 | 3,520 |
| 2023-08-01 | 3,530 | 3,590 | 3,510 | 3,580 | 233,100 | 3,580 |
| 2023-07-31 | 3,510 | 3,540 | 3,490 | 3,510 | 303,800 | 3,510 |
| 2023-07-28 | 3,415 | 3,480 | 3,410 | 3,475 | 261,800 | 3,475 |
| 2023-07-27 | 3,340 | 3,435 | 3,340 | 3,435 | 238,000 | 3,435 |
| 2023-07-26 | 3,345 | 3,350 | 3,315 | 3,345 | 148,700 | 3,345 |
| 2023-07-25 | 3,290 | 3,345 | 3,285 | 3,345 | 210,900 | 3,345 |
| 2023-07-24 | 3,270 | 3,320 | 3,255 | 3,285 | 283,800 | 3,285 |
| 2023-07-21 | 3,210 | 3,215 | 3,185 | 3,215 | 103,400 | 3,215 |
| 2023-07-20 | 3,205 | 3,235 | 3,195 | 3,210 | 149,200 | 3,210 |
| 2023-07-19 | 3,220 | 3,220 | 3,190 | 3,205 | 128,100 | 3,205 |
| 2023-07-18 | 3,190 | 3,200 | 3,175 | 3,195 | 130,400 | 3,195 |
| 2023-07-14 | 3,205 | 3,215 | 3,170 | 3,190 | 88,500 | 3,190 |
| 2023-07-13 | 3,180 | 3,205 | 3,155 | 3,200 | 120,000 | 3,200 |
| 2023-07-12 | 3,205 | 3,210 | 3,165 | 3,175 | 126,200 | 3,175 |
| 2023-07-11 | 3,200 | 3,215 | 3,180 | 3,190 | 179,600 | 3,190 |
| 2023-07-10 | 3,185 | 3,240 | 3,170 | 3,185 | 227,000 | 3,185 |
| 2023-07-07 | 3,210 | 3,215 | 3,185 | 3,185 | 177,500 | 3,185 |
| 2023-07-06 | 3,260 | 3,275 | 3,200 | 3,230 | 214,500 | 3,230 |
| 2023-07-05 | 3,285 | 3,305 | 3,255 | 3,260 | 212,000 | 3,260 |
| 2023-07-04 | 3,235 | 3,320 | 3,195 | 3,300 | 382,000 | 3,300 |
| 2023-07-03 | 3,165 | 3,245 | 3,160 | 3,240 | 453,900 | 3,240 |
| 2023-06-30 | 3,115 | 3,145 | 3,105 | 3,135 | 206,000 | 3,135 |
| 2023-06-29 | 3,140 | 3,140 | 3,095 | 3,115 | 146,700 | 3,115 |
| 2023-06-28 | 3,060 | 3,140 | 3,055 | 3,140 | 291,400 | 3,140 |
| 2023-06-27 | 3,040 | 3,060 | 3,035 | 3,050 | 145,400 | 3,050 |
| 2023-06-26 | 3,080 | 3,085 | 3,045 | 3,045 | 138,200 | 3,045 |
| 2023-06-23 | 3,105 | 3,130 | 3,065 | 3,080 | 242,300 | 3,080 |
| 2023-06-22 | 3,050 | 3,125 | 3,050 | 3,085 | 379,500 | 3,085 |
| 2023-06-21 | 3,025 | 3,070 | 3,025 | 3,050 | 233,400 | 3,050 |
| 2023-06-20 | 3,000 | 3,035 | 2,990 | 3,030 | 274,000 | 3,030 |
| 2023-06-19 | 2,989 | 2,994 | 2,964 | 2,994 | 198,300 | 2,994 |
| 2023-06-16 | 2,955 | 2,985 | 2,941 | 2,985 | 332,100 | 2,985 |
| 2023-06-15 | 2,960 | 2,981 | 2,941 | 2,951 | 249,000 | 2,951 |
| 2023-06-14 | 2,970 | 2,970 | 2,929 | 2,958 | 291,400 | 2,958 |
| 2023-06-13 | 2,965 | 2,972 | 2,951 | 2,960 | 204,600 | 2,960 |
| 2023-06-12 | 2,982 | 2,982 | 2,952 | 2,960 | 317,800 | 2,960 |
| 2023-06-09 | 2,995 | 3,005 | 2,961 | 2,980 | 411,200 | 2,980 |
| 2023-06-08 | 3,030 | 3,050 | 2,982 | 2,990 | 291,400 | 2,990 |
| 2023-06-07 | 3,050 | 3,080 | 3,045 | 3,050 | 243,400 | 3,050 |
| 2023-06-06 | 3,030 | 3,060 | 3,020 | 3,055 | 187,100 | 3,055 |
| 2023-06-05 | 3,040 | 3,050 | 3,030 | 3,035 | 191,700 | 3,035 |
| 2023-06-02 | 2,983 | 3,035 | 2,961 | 3,035 | 336,400 | 3,035 |
| 2023-06-01 | 2,973 | 2,993 | 2,963 | 2,970 | 157,000 | 2,970 |
| 2023-05-31 | 2,988 | 2,994 | 2,960 | 2,960 | 407,400 | 2,960 |
| 2023-05-30 | 3,030 | 3,030 | 2,989 | 3,010 | 216,100 | 3,010 |
| 2023-05-29 | 3,040 | 3,045 | 3,015 | 3,025 | 218,000 | 3,025 |
| 2023-05-26 | 3,010 | 3,045 | 2,998 | 3,030 | 296,000 | 3,030 |
| 2023-05-25 | 2,945 | 3,015 | 2,944 | 3,010 | 614,500 | 3,010 |
| 2023-05-24 | 2,938 | 2,979 | 2,913 | 2,938 | 581,900 | 2,938 |
| 2023-05-23 | 3,025 | 3,035 | 2,958 | 2,964 | 494,500 | 2,964 |
| 2023-05-22 | 2,973 | 3,035 | 2,962 | 3,035 | 441,100 | 3,035 |
| 2023-05-19 | 3,020 | 3,025 | 2,939 | 2,946 | 361,400 | 2,946 |
| 2023-05-18 | 3,025 | 3,040 | 2,976 | 2,993 | 415,200 | 2,993 |
| 2023-05-17 | 2,967 | 3,005 | 2,962 | 3,005 | 378,400 | 3,005 |
| 2023-05-16 | 2,919 | 3,000 | 2,917 | 2,966 | 863,200 | 2,966 |
| 2023-05-15 | 3,025 | 3,115 | 2,861 | 2,881 | 2,098,300 | 2,881 |
| 2023-05-12 | 2,950 | 3,010 | 2,949 | 3,000 | 384,900 | 3,000 |
| 2023-05-11 | 2,947 | 2,963 | 2,942 | 2,958 | 157,600 | 2,958 |
| 2023-05-10 | 2,960 | 3,005 | 2,945 | 2,950 | 419,900 | 2,950 |
| 2023-05-09 | 2,926 | 2,942 | 2,893 | 2,942 | 327,700 | 2,942 |
| 2023-05-08 | 2,899 | 2,929 | 2,898 | 2,926 | 257,100 | 2,926 |
| 2023-05-02 | 2,906 | 2,907 | 2,869 | 2,893 | 276,900 | 2,893 |
| 2023-05-01 | 2,915 | 2,915 | 2,885 | 2,906 | 271,900 | 2,906 |
| 2023-04-28 | 2,892 | 2,900 | 2,876 | 2,893 | 159,700 | 2,893 |
| 2023-04-27 | 2,854 | 2,873 | 2,845 | 2,872 | 149,400 | 2,872 |
| 2023-04-26 | 2,880 | 2,901 | 2,859 | 2,863 | 198,900 | 2,863 |
| 2023-04-25 | 2,902 | 2,915 | 2,882 | 2,892 | 168,100 | 2,892 |
| 2023-04-24 | 2,881 | 2,900 | 2,877 | 2,896 | 227,400 | 2,896 |
| 2023-04-21 | 2,861 | 2,867 | 2,837 | 2,859 | 290,800 | 2,859 |
| 2023-04-20 | 2,864 | 2,891 | 2,855 | 2,875 | 234,800 | 2,875 |
| 2023-04-19 | 2,918 | 2,921 | 2,882 | 2,902 | 239,400 | 2,902 |
| 2023-04-18 | 2,897 | 2,936 | 2,888 | 2,936 | 280,300 | 2,936 |
| 2023-04-17 | 2,916 | 2,945 | 2,887 | 2,887 | 237,200 | 2,887 |
| 2023-04-14 | 2,961 | 2,968 | 2,914 | 2,917 | 263,300 | 2,917 |
| 2023-04-13 | 2,934 | 2,959 | 2,923 | 2,953 | 283,700 | 2,953 |
| 2023-04-12 | 2,930 | 2,986 | 2,928 | 2,943 | 659,400 | 2,943 |
| 2023-04-11 | 2,840 | 2,934 | 2,836 | 2,909 | 786,400 | 2,909 |
| 2023-04-10 | 2,789 | 2,826 | 2,781 | 2,826 | 381,400 | 2,826 |
| 2023-04-07 | 2,764 | 2,800 | 2,764 | 2,789 | 282,200 | 2,789 |
| 2023-04-06 | 2,761 | 2,785 | 2,746 | 2,765 | 347,100 | 2,765 |
| 2023-04-05 | 2,752 | 2,768 | 2,745 | 2,753 | 274,300 | 2,753 |
| 2023-04-04 | 2,776 | 2,779 | 2,750 | 2,768 | 320,900 | 2,768 |
| 2023-04-03 | 2,732 | 2,776 | 2,732 | 2,762 | 446,100 | 2,762 |
| 2023-03-31 | 2,734 | 2,742 | 2,714 | 2,721 | 335,500 | 2,721 |
| 2023-03-30 | 2,749 | 2,749 | 2,698 | 2,719 | 1,030,100 | 2,719 |
| 2023-03-29 | 2,721 | 2,776 | 2,721 | 2,772 | 1,234,500 | 2,772 |
| 2023-03-28 | 2,756 | 2,757 | 2,706 | 2,718 | 584,300 | 2,718 |
| 2023-03-27 | 2,758 | 2,777 | 2,743 | 2,758 | 394,300 | 2,758 |
| 2023-03-24 | 2,731 | 2,758 | 2,720 | 2,758 | 316,500 | 2,758 |
| 2023-03-23 | 2,704 | 2,740 | 2,697 | 2,739 | 307,100 | 2,739 |
| 2023-03-22 | 2,739 | 2,739 | 2,702 | 2,720 | 338,300 | 2,720 |
| 2023-03-20 | 2,790 | 2,792 | 2,702 | 2,704 | 575,800 | 2,704 |
| 2023-03-17 | 2,771 | 2,803 | 2,767 | 2,795 | 543,800 | 2,795 |
| 2023-03-16 | 2,758 | 2,770 | 2,737 | 2,756 | 355,300 | 2,756 |
| 2023-03-15 | 2,771 | 2,814 | 2,759 | 2,786 | 455,500 | 2,786 |
| 2023-03-14 | 2,757 | 2,764 | 2,693 | 2,735 | 530,200 | 2,735 |
| 2023-03-13 | 2,779 | 2,784 | 2,746 | 2,783 | 544,600 | 2,783 |
| 2023-03-10 | 2,794 | 2,823 | 2,786 | 2,792 | 638,300 | 2,792 |
| 2023-03-09 | 2,782 | 2,829 | 2,782 | 2,814 | 477,400 | 2,814 |
| 2023-03-08 | 2,791 | 2,811 | 2,771 | 2,793 | 291,100 | 2,793 |
| 2023-03-07 | 2,739 | 2,792 | 2,739 | 2,792 | 382,900 | 2,792 |
| 2023-03-06 | 2,761 | 2,808 | 2,734 | 2,739 | 453,400 | 2,739 |
| 2023-03-03 | 2,710 | 2,760 | 2,709 | 2,755 | 1,079,500 | 2,755 |
| 2023-03-02 | 2,696 | 2,710 | 2,688 | 2,703 | 310,300 | 2,703 |
| 2023-03-01 | 2,726 | 2,726 | 2,676 | 2,687 | 431,700 | 2,687 |
| 2023-02-28 | 2,701 | 2,734 | 2,699 | 2,726 | 383,400 | 2,726 |
| 2023-02-27 | 2,685 | 2,706 | 2,675 | 2,706 | 323,500 | 2,706 |
| 2023-02-24 | 2,669 | 2,700 | 2,656 | 2,700 | 383,700 | 2,700 |
| 2023-02-22 | 2,679 | 2,684 | 2,660 | 2,675 | 319,900 | 2,675 |
| 2023-02-21 | 2,707 | 2,710 | 2,684 | 2,686 | 244,700 | 2,686 |
| 2023-02-20 | 2,731 | 2,731 | 2,693 | 2,696 | 435,900 | 2,696 |
| 2023-02-17 | 2,700 | 2,731 | 2,684 | 2,731 | 452,200 | 2,731 |
| 2023-02-16 | 2,688 | 2,731 | 2,666 | 2,711 | 470,900 | 2,711 |
| 2023-02-15 | 2,662 | 2,713 | 2,646 | 2,682 | 979,300 | 2,682 |
| 2023-02-14 | 2,799 | 2,851 | 2,645 | 2,655 | 1,695,800 | 2,655 |
| 2023-02-13 | 2,765 | 2,783 | 2,742 | 2,780 | 190,800 | 2,780 |
| 2023-02-10 | 2,760 | 2,774 | 2,752 | 2,764 | 174,000 | 2,764 |
| 2023-02-09 | 2,760 | 2,771 | 2,755 | 2,762 | 136,100 | 2,762 |
| 2023-02-08 | 2,776 | 2,788 | 2,760 | 2,774 | 187,500 | 2,774 |
| 2023-02-07 | 2,815 | 2,829 | 2,784 | 2,784 | 180,600 | 2,784 |
| 2023-02-06 | 2,786 | 2,802 | 2,769 | 2,797 | 196,100 | 2,797 |
| 2023-02-03 | 2,761 | 2,786 | 2,752 | 2,781 | 132,100 | 2,781 |
| 2023-02-02 | 2,808 | 2,812 | 2,767 | 2,769 | 176,100 | 2,769 |
| 2023-02-01 | 2,808 | 2,828 | 2,795 | 2,798 | 185,400 | 2,798 |
| 2023-01-31 | 2,818 | 2,826 | 2,788 | 2,811 | 222,000 | 2,811 |
| 2023-01-30 | 2,789 | 2,813 | 2,782 | 2,808 | 217,800 | 2,808 |
| 2023-01-27 | 2,779 | 2,805 | 2,769 | 2,782 | 188,100 | 2,782 |
| 2023-01-26 | 2,783 | 2,804 | 2,773 | 2,780 | 207,500 | 2,780 |
| 2023-01-25 | 2,761 | 2,788 | 2,755 | 2,784 | 163,800 | 2,784 |
| 2023-01-24 | 2,784 | 2,784 | 2,761 | 2,761 | 156,900 | 2,761 |
| 2023-01-23 | 2,790 | 2,791 | 2,759 | 2,775 | 160,400 | 2,775 |
| 2023-01-20 | 2,743 | 2,769 | 2,741 | 2,769 | 156,200 | 2,769 |
| 2023-01-19 | 2,750 | 2,754 | 2,726 | 2,754 | 128,200 | 2,754 |
| 2023-01-18 | 2,755 | 2,762 | 2,723 | 2,750 | 211,000 | 2,750 |
| 2023-01-17 | 2,700 | 2,747 | 2,687 | 2,746 | 210,200 | 2,746 |
| 2023-01-16 | 2,704 | 2,737 | 2,699 | 2,700 | 160,700 | 2,700 |
| 2023-01-13 | 2,720 | 2,726 | 2,695 | 2,707 | 183,100 | 2,707 |
| 2023-01-12 | 2,701 | 2,725 | 2,695 | 2,725 | 153,300 | 2,725 |
| 2023-01-11 | 2,681 | 2,710 | 2,680 | 2,701 | 213,200 | 2,701 |
| 2023-01-10 | 2,666 | 2,697 | 2,653 | 2,657 | 185,000 | 2,657 |
| 2023-01-06 | 2,651 | 2,664 | 2,644 | 2,658 | 161,200 | 2,658 |
| 2023-01-05 | 2,637 | 2,668 | 2,628 | 2,660 | 215,200 | 2,660 |
| 2023-01-04 | 2,714 | 2,714 | 2,631 | 2,637 | 371,900 | 2,637 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株
