3626 TIS(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 | 3,096 | 3,110 | 3,085 | 3,107 | 348,200 | 3,107 |
| 2023-12-28 | 3,109 | 3,123 | 3,084 | 3,111 | 396,200 | 3,111 |
| 2023-12-27 | 3,096 | 3,146 | 3,095 | 3,124 | 462,400 | 3,124 |
| 2023-12-26 | 3,065 | 3,097 | 3,063 | 3,093 | 293,000 | 3,093 |
| 2023-12-25 | 3,079 | 3,083 | 3,057 | 3,062 | 220,500 | 3,062 |
| 2023-12-22 | 3,019 | 3,049 | 3,012 | 3,047 | 368,100 | 3,047 |
| 2023-12-21 | 2,999 | 3,030 | 2,997 | 3,016 | 309,200 | 3,016 |
| 2023-12-20 | 3,060 | 3,078 | 3,016 | 3,036 | 617,800 | 3,036 |
| 2023-12-19 | 3,060 | 3,084 | 3,053 | 3,073 | 624,200 | 3,073 |
| 2023-12-18 | 3,066 | 3,080 | 3,042 | 3,075 | 459,300 | 3,075 |
| 2023-12-15 | 3,099 | 3,119 | 3,059 | 3,069 | 986,400 | 3,069 |
| 2023-12-14 | 3,080 | 3,131 | 3,074 | 3,115 | 639,900 | 3,115 |
| 2023-12-13 | 3,092 | 3,102 | 3,055 | 3,066 | 285,500 | 3,066 |
| 2023-12-12 | 3,093 | 3,117 | 3,050 | 3,071 | 560,100 | 3,071 |
| 2023-12-11 | 3,024 | 3,089 | 3,010 | 3,086 | 609,100 | 3,086 |
| 2023-12-08 | 3,042 | 3,073 | 2,966.5 | 2,993.5 | 1,056,500 | 2,993.50 |
| 2023-12-07 | 3,089 | 3,130 | 3,076 | 3,080 | 744,800 | 3,080 |
| 2023-12-06 | 3,102 | 3,123 | 3,094 | 3,123 | 544,800 | 3,123 |
| 2023-12-05 | 3,112 | 3,133 | 3,066 | 3,069 | 532,100 | 3,069 |
| 2023-12-04 | 3,090 | 3,108 | 3,037 | 3,108 | 470,200 | 3,108 |
| 2023-12-01 | 3,150 | 3,159 | 3,095 | 3,112 | 605,600 | 3,112 |
| 2023-11-30 | 3,112 | 3,141 | 3,057 | 3,127 | 2,103,700 | 3,127 |
| 2023-11-29 | 3,065 | 3,111 | 3,064 | 3,083 | 682,100 | 3,083 |
| 2023-11-28 | 3,081 | 3,088 | 3,028 | 3,046 | 676,800 | 3,046 |
| 2023-11-27 | 3,074 | 3,128 | 3,071 | 3,073 | 931,800 | 3,073 |
| 2023-11-24 | 3,169 | 3,175 | 3,137 | 3,144 | 509,100 | 3,144 |
| 2023-11-22 | 3,183 | 3,201 | 3,167 | 3,175 | 403,100 | 3,175 |
| 2023-11-21 | 3,195 | 3,230 | 3,182 | 3,183 | 363,300 | 3,183 |
| 2023-11-20 | 3,199 | 3,227 | 3,180 | 3,180 | 396,200 | 3,180 |
| 2023-11-17 | 3,164 | 3,210 | 3,164 | 3,186 | 599,800 | 3,186 |
| 2023-11-16 | 3,132 | 3,180 | 3,123 | 3,173 | 530,300 | 3,173 |
| 2023-11-15 | 3,113 | 3,154 | 3,102 | 3,148 | 554,500 | 3,148 |
| 2023-11-14 | 3,073 | 3,093 | 3,043 | 3,070 | 588,200 | 3,070 |
| 2023-11-13 | 3,091 | 3,099 | 2,984.5 | 2,985 | 516,600 | 2,985 |
| 2023-11-10 | 3,020 | 3,106 | 3,016 | 3,087 | 829,200 | 3,087 |
| 2023-11-09 | 2,986.5 | 3,042 | 2,965 | 3,034 | 671,600 | 3,034 |
| 2023-11-08 | 2,938 | 2,966.5 | 2,907.5 | 2,956 | 948,000 | 2,956 |
| 2023-11-07 | 2,997.5 | 3,011 | 2,939 | 2,950 | 864,200 | 2,950 |
| 2023-11-06 | 3,062 | 3,065 | 2,981.5 | 3,013 | 1,371,100 | 3,013 |
| 2023-11-02 | 3,014 | 3,059 | 2,995 | 3,052 | 1,842,600 | 3,052 |
| 2023-11-01 | 3,275 | 3,299 | 3,233 | 3,294 | 1,112,500 | 3,294 |
| 2023-10-31 | 3,175 | 3,224 | 3,138 | 3,205 | 794,600 | 3,205 |
| 2023-10-30 | 3,122 | 3,187 | 3,102 | 3,169 | 825,400 | 3,169 |
| 2023-10-27 | 3,100 | 3,173 | 3,096 | 3,167 | 505,000 | 3,167 |
| 2023-10-26 | 3,091 | 3,105 | 3,047 | 3,085 | 334,800 | 3,085 |
| 2023-10-25 | 3,139 | 3,160 | 3,103 | 3,124 | 422,600 | 3,124 |
| 2023-10-24 | 3,095 | 3,127 | 3,046 | 3,122 | 668,900 | 3,122 |
| 2023-10-23 | 3,105 | 3,124 | 3,067 | 3,080 | 408,300 | 3,080 |
| 2023-10-20 | 3,113 | 3,164 | 3,101 | 3,142 | 474,700 | 3,142 |
| 2023-10-19 | 3,100 | 3,169 | 3,083 | 3,152 | 492,600 | 3,152 |
| 2023-10-18 | 3,147 | 3,161 | 3,113 | 3,155 | 350,200 | 3,155 |
| 2023-10-17 | 3,132 | 3,157 | 3,122 | 3,141 | 520,300 | 3,141 |
| 2023-10-16 | 3,103 | 3,118 | 3,081 | 3,095 | 559,100 | 3,095 |
| 2023-10-13 | 3,205 | 3,218 | 3,146 | 3,153 | 374,500 | 3,153 |
| 2023-10-12 | 3,235 | 3,254 | 3,218 | 3,253 | 609,600 | 3,253 |
| 2023-10-11 | 3,271 | 3,275 | 3,205 | 3,227 | 505,000 | 3,227 |
| 2023-10-10 | 3,281 | 3,293 | 3,260 | 3,290 | 476,400 | 3,290 |
| 2023-10-06 | 3,302 | 3,318 | 3,274 | 3,289 | 490,100 | 3,289 |
| 2023-10-05 | 3,223 | 3,297 | 3,195 | 3,276 | 742,300 | 3,276 |
| 2023-10-04 | 3,171 | 3,258 | 3,171 | 3,236 | 541,100 | 3,236 |
| 2023-10-03 | 3,234 | 3,243 | 3,190 | 3,216 | 429,200 | 3,216 |
| 2023-10-02 | 3,316 | 3,322 | 3,241 | 3,245 | 531,100 | 3,245 |
| 2023-09-29 | 3,350 | 3,350 | 3,270 | 3,293 | 731,700 | 3,293 |
| 2023-09-28 | 3,350 | 3,360 | 3,273 | 3,306 | 899,000 | 3,306 |
| 2023-09-27 | 3,326 | 3,386 | 3,326 | 3,381 | 676,500 | 3,381 |
| 2023-09-26 | 3,394 | 3,394 | 3,354 | 3,360 | 520,800 | 3,360 |
| 2023-09-25 | 3,410 | 3,414 | 3,375 | 3,390 | 366,300 | 3,390 |
| 2023-09-22 | 3,342 | 3,396 | 3,307 | 3,380 | 690,000 | 3,380 |
| 2023-09-21 | 3,416 | 3,434 | 3,364 | 3,378 | 677,000 | 3,378 |
| 2023-09-20 | 3,469 | 3,507 | 3,412 | 3,435 | 809,300 | 3,435 |
| 2023-09-19 | 3,437 | 3,473 | 3,423 | 3,453 | 925,200 | 3,453 |
| 2023-09-15 | 3,417 | 3,456 | 3,409 | 3,434 | 1,282,800 | 3,434 |
| 2023-09-14 | 3,378 | 3,418 | 3,368 | 3,395 | 473,700 | 3,395 |
| 2023-09-13 | 3,385 | 3,391 | 3,335 | 3,363 | 493,700 | 3,363 |
| 2023-09-12 | 3,397 | 3,446 | 3,393 | 3,425 | 343,100 | 3,425 |
| 2023-09-11 | 3,423 | 3,435 | 3,360 | 3,382 | 436,600 | 3,382 |
| 2023-09-08 | 3,416 | 3,429 | 3,381 | 3,396 | 721,500 | 3,396 |
| 2023-09-07 | 3,430 | 3,438 | 3,406 | 3,433 | 513,000 | 3,433 |
| 2023-09-06 | 3,438 | 3,467 | 3,418 | 3,450 | 637,700 | 3,450 |
| 2023-09-05 | 3,441 | 3,455 | 3,384 | 3,397 | 687,900 | 3,397 |
| 2023-09-04 | 3,484 | 3,500 | 3,457 | 3,470 | 474,100 | 3,470 |
| 2023-09-01 | 3,460 | 3,512 | 3,444 | 3,460 | 665,700 | 3,460 |
| 2023-08-31 | 3,405 | 3,441 | 3,390 | 3,437 | 1,325,700 | 3,437 |
| 2023-08-30 | 3,391 | 3,411 | 3,380 | 3,389 | 644,100 | 3,389 |
| 2023-08-29 | 3,402 | 3,441 | 3,373 | 3,420 | 556,900 | 3,420 |
| 2023-08-28 | 3,370 | 3,420 | 3,368 | 3,412 | 443,600 | 3,412 |
| 2023-08-25 | 3,300 | 3,361 | 3,295 | 3,344 | 440,800 | 3,344 |
| 2023-08-24 | 3,337 | 3,367 | 3,328 | 3,352 | 626,100 | 3,352 |
| 2023-08-23 | 3,284 | 3,306 | 3,266 | 3,300 | 490,400 | 3,300 |
| 2023-08-22 | 3,288 | 3,312 | 3,277 | 3,293 | 381,800 | 3,293 |
| 2023-08-21 | 3,275 | 3,315 | 3,270 | 3,286 | 509,000 | 3,286 |
| 2023-08-18 | 3,286 | 3,293 | 3,249 | 3,266 | 410,700 | 3,266 |
| 2023-08-17 | 3,299 | 3,326 | 3,262 | 3,323 | 765,600 | 3,323 |
| 2023-08-16 | 3,293 | 3,299 | 3,261 | 3,287 | 1,046,600 | 3,287 |
| 2023-08-15 | 3,291 | 3,310 | 3,271 | 3,300 | 494,900 | 3,300 |
| 2023-08-14 | 3,305 | 3,331 | 3,243 | 3,278 | 896,100 | 3,278 |
| 2023-08-10 | 3,305 | 3,360 | 3,305 | 3,344 | 670,100 | 3,344 |
| 2023-08-09 | 3,340 | 3,377 | 3,318 | 3,364 | 653,700 | 3,364 |
| 2023-08-08 | 3,492 | 3,492 | 3,332 | 3,355 | 1,215,700 | 3,355 |
| 2023-08-07 | 3,442 | 3,496 | 3,423 | 3,486 | 506,000 | 3,486 |
| 2023-08-04 | 3,465 | 3,493 | 3,412 | 3,442 | 913,000 | 3,442 |
| 2023-08-03 | 3,475 | 3,554 | 3,430 | 3,459 | 1,482,400 | 3,459 |
| 2023-08-02 | 3,650 | 3,722 | 3,650 | 3,712 | 1,253,900 | 3,712 |
| 2023-08-01 | 3,603 | 3,682 | 3,603 | 3,672 | 1,015,300 | 3,672 |
| 2023-07-31 | 3,571 | 3,614 | 3,558 | 3,603 | 909,400 | 3,603 |
| 2023-07-28 | 3,498 | 3,552 | 3,471 | 3,512 | 710,100 | 3,512 |
| 2023-07-27 | 3,552 | 3,571 | 3,526 | 3,546 | 762,000 | 3,546 |
| 2023-07-26 | 3,493 | 3,590 | 3,492 | 3,582 | 754,000 | 3,582 |
| 2023-07-25 | 3,466 | 3,484 | 3,453 | 3,479 | 356,700 | 3,479 |
| 2023-07-24 | 3,490 | 3,502 | 3,466 | 3,478 | 318,400 | 3,478 |
| 2023-07-21 | 3,472 | 3,489 | 3,462 | 3,465 | 404,000 | 3,465 |
| 2023-07-20 | 3,561 | 3,569 | 3,498 | 3,499 | 329,300 | 3,499 |
| 2023-07-19 | 3,572 | 3,600 | 3,561 | 3,580 | 537,100 | 3,580 |
| 2023-07-18 | 3,535 | 3,579 | 3,520 | 3,553 | 448,100 | 3,553 |
| 2023-07-14 | 3,609 | 3,620 | 3,515 | 3,544 | 447,900 | 3,544 |
| 2023-07-13 | 3,506 | 3,576 | 3,481 | 3,575 | 609,900 | 3,575 |
| 2023-07-12 | 3,558 | 3,558 | 3,503 | 3,517 | 573,800 | 3,517 |
| 2023-07-11 | 3,602 | 3,620 | 3,556 | 3,573 | 575,100 | 3,573 |
| 2023-07-10 | 3,575 | 3,601 | 3,554 | 3,569 | 530,500 | 3,569 |
| 2023-07-07 | 3,541 | 3,602 | 3,541 | 3,559 | 507,800 | 3,559 |
| 2023-07-06 | 3,612 | 3,624 | 3,585 | 3,599 | 593,500 | 3,599 |
| 2023-07-05 | 3,645 | 3,673 | 3,621 | 3,626 | 438,400 | 3,626 |
| 2023-07-04 | 3,642 | 3,680 | 3,634 | 3,671 | 544,400 | 3,671 |
| 2023-07-03 | 3,614 | 3,695 | 3,605 | 3,678 | 726,500 | 3,678 |
| 2023-06-30 | 3,600 | 3,600 | 3,545 | 3,591 | 546,500 | 3,591 |
| 2023-06-29 | 3,650 | 3,657 | 3,592 | 3,604 | 474,100 | 3,604 |
| 2023-06-28 | 3,585 | 3,619 | 3,567 | 3,619 | 487,700 | 3,619 |
| 2023-06-27 | 3,537 | 3,594 | 3,525 | 3,570 | 631,100 | 3,570 |
| 2023-06-26 | 3,593 | 3,607 | 3,565 | 3,585 | 411,300 | 3,585 |
| 2023-06-23 | 3,705 | 3,708 | 3,604 | 3,611 | 488,000 | 3,611 |
| 2023-06-22 | 3,631 | 3,699 | 3,623 | 3,678 | 522,900 | 3,678 |
| 2023-06-21 | 3,629 | 3,705 | 3,627 | 3,693 | 764,200 | 3,693 |
| 2023-06-20 | 3,660 | 3,673 | 3,585 | 3,626 | 642,800 | 3,626 |
| 2023-06-19 | 3,669 | 3,704 | 3,643 | 3,699 | 691,800 | 3,699 |
| 2023-06-16 | 3,630 | 3,663 | 3,585 | 3,659 | 1,839,100 | 3,659 |
| 2023-06-15 | 3,669 | 3,682 | 3,610 | 3,619 | 916,000 | 3,619 |
| 2023-06-14 | 3,721 | 3,727 | 3,637 | 3,657 | 1,337,000 | 3,657 |
| 2023-06-13 | 3,705 | 3,747 | 3,695 | 3,723 | 798,700 | 3,723 |
| 2023-06-12 | 3,710 | 3,720 | 3,657 | 3,662 | 593,000 | 3,662 |
| 2023-06-09 | 3,635 | 3,705 | 3,613 | 3,692 | 1,283,200 | 3,692 |
| 2023-06-08 | 3,597 | 3,635 | 3,587 | 3,604 | 1,239,900 | 3,604 |
| 2023-06-07 | 3,658 | 3,698 | 3,581 | 3,590 | 2,165,600 | 3,590 |
| 2023-06-06 | 3,739 | 3,773 | 3,647 | 3,671 | 3,022,600 | 3,671 |
| 2023-06-05 | 3,926 | 3,945 | 3,845 | 3,855 | 1,125,100 | 3,855 |
| 2023-06-02 | 3,825 | 3,915 | 3,805 | 3,885 | 1,465,300 | 3,885 |
| 2023-06-01 | 3,840 | 3,900 | 3,805 | 3,835 | 1,039,800 | 3,835 |
| 2023-05-31 | 3,900 | 3,930 | 3,850 | 3,910 | 3,051,900 | 3,910 |
| 2023-05-30 | 3,920 | 3,995 | 3,910 | 3,950 | 788,500 | 3,950 |
| 2023-05-29 | 4,000 | 4,000 | 3,920 | 3,950 | 842,100 | 3,950 |
| 2023-05-26 | 3,940 | 3,965 | 3,910 | 3,935 | 717,000 | 3,935 |
| 2023-05-25 | 3,960 | 3,995 | 3,930 | 3,935 | 643,000 | 3,935 |
| 2023-05-24 | 3,990 | 4,015 | 3,970 | 3,985 | 503,600 | 3,985 |
| 2023-05-23 | 4,070 | 4,095 | 4,025 | 4,040 | 768,900 | 4,040 |
| 2023-05-22 | 4,045 | 4,065 | 4,020 | 4,060 | 565,700 | 4,060 |
| 2023-05-19 | 4,050 | 4,060 | 4,010 | 4,060 | 574,100 | 4,060 |
| 2023-05-18 | 4,030 | 4,055 | 4,015 | 4,045 | 715,300 | 4,045 |
| 2023-05-17 | 3,990 | 4,035 | 3,950 | 4,010 | 841,800 | 4,010 |
| 2023-05-16 | 3,985 | 3,985 | 3,945 | 3,985 | 559,700 | 3,985 |
| 2023-05-15 | 3,990 | 3,995 | 3,930 | 3,970 | 554,700 | 3,970 |
| 2023-05-12 | 3,880 | 3,945 | 3,845 | 3,935 | 937,700 | 3,935 |
| 2023-05-11 | 3,920 | 3,955 | 3,865 | 3,880 | 844,600 | 3,880 |
| 2023-05-10 | 3,810 | 3,930 | 3,785 | 3,905 | 1,307,400 | 3,905 |
| 2023-05-09 | 3,860 | 3,965 | 3,855 | 3,940 | 1,135,400 | 3,940 |
| 2023-05-08 | 3,880 | 3,915 | 3,850 | 3,880 | 886,400 | 3,880 |
| 2023-05-02 | 3,825 | 3,855 | 3,815 | 3,855 | 660,300 | 3,855 |
| 2023-05-01 | 3,740 | 3,800 | 3,740 | 3,785 | 629,100 | 3,785 |
| 2023-04-28 | 3,700 | 3,720 | 3,665 | 3,720 | 621,000 | 3,720 |
| 2023-04-27 | 3,620 | 3,670 | 3,610 | 3,660 | 511,100 | 3,660 |
| 2023-04-26 | 3,670 | 3,685 | 3,625 | 3,645 | 469,300 | 3,645 |
| 2023-04-25 | 3,690 | 3,750 | 3,690 | 3,700 | 582,700 | 3,700 |
| 2023-04-24 | 3,675 | 3,705 | 3,660 | 3,685 | 439,400 | 3,685 |
| 2023-04-21 | 3,670 | 3,675 | 3,635 | 3,650 | 477,900 | 3,650 |
| 2023-04-20 | 3,635 | 3,675 | 3,620 | 3,675 | 496,000 | 3,675 |
| 2023-04-19 | 3,680 | 3,710 | 3,650 | 3,660 | 612,200 | 3,660 |
| 2023-04-18 | 3,660 | 3,700 | 3,660 | 3,695 | 589,900 | 3,695 |
| 2023-04-17 | 3,660 | 3,670 | 3,625 | 3,640 | 503,100 | 3,640 |
| 2023-04-14 | 3,645 | 3,675 | 3,630 | 3,660 | 450,400 | 3,660 |
| 2023-04-13 | 3,640 | 3,660 | 3,610 | 3,635 | 550,700 | 3,635 |
| 2023-04-12 | 3,620 | 3,650 | 3,595 | 3,630 | 570,800 | 3,630 |
| 2023-04-11 | 3,610 | 3,655 | 3,585 | 3,590 | 716,400 | 3,590 |
| 2023-04-10 | 3,520 | 3,585 | 3,510 | 3,570 | 521,200 | 3,570 |
| 2023-04-07 | 3,495 | 3,545 | 3,495 | 3,510 | 420,300 | 3,510 |
| 2023-04-06 | 3,495 | 3,515 | 3,475 | 3,490 | 481,200 | 3,490 |
| 2023-04-05 | 3,560 | 3,565 | 3,520 | 3,525 | 664,000 | 3,525 |
| 2023-04-04 | 3,565 | 3,595 | 3,545 | 3,565 | 687,800 | 3,565 |
| 2023-04-03 | 3,535 | 3,580 | 3,520 | 3,570 | 620,000 | 3,570 |
| 2023-03-31 | 3,560 | 3,565 | 3,465 | 3,490 | 757,400 | 3,490 |
| 2023-03-30 | 3,565 | 3,590 | 3,495 | 3,535 | 1,153,300 | 3,535 |
| 2023-03-29 | 3,535 | 3,590 | 3,495 | 3,585 | 698,600 | 3,585 |
| 2023-03-28 | 3,485 | 3,545 | 3,460 | 3,535 | 478,300 | 3,535 |
| 2023-03-27 | 3,485 | 3,515 | 3,465 | 3,475 | 384,500 | 3,475 |
| 2023-03-24 | 3,465 | 3,465 | 3,405 | 3,455 | 574,300 | 3,455 |
| 2023-03-23 | 3,425 | 3,445 | 3,385 | 3,435 | 554,600 | 3,435 |
| 2023-03-22 | 3,470 | 3,520 | 3,440 | 3,465 | 669,200 | 3,465 |
| 2023-03-20 | 3,495 | 3,530 | 3,430 | 3,430 | 514,700 | 3,430 |
| 2023-03-17 | 3,455 | 3,505 | 3,440 | 3,505 | 803,000 | 3,505 |
| 2023-03-16 | 3,335 | 3,455 | 3,335 | 3,435 | 770,700 | 3,435 |
| 2023-03-15 | 3,495 | 3,495 | 3,435 | 3,455 | 560,600 | 3,455 |
| 2023-03-14 | 3,455 | 3,470 | 3,400 | 3,455 | 615,400 | 3,455 |
| 2023-03-13 | 3,500 | 3,505 | 3,400 | 3,505 | 518,700 | 3,505 |
| 2023-03-10 | 3,530 | 3,560 | 3,515 | 3,535 | 667,300 | 3,535 |
| 2023-03-09 | 3,555 | 3,605 | 3,545 | 3,565 | 511,000 | 3,565 |
| 2023-03-08 | 3,605 | 3,640 | 3,510 | 3,550 | 759,200 | 3,550 |
| 2023-03-07 | 3,510 | 3,570 | 3,505 | 3,540 | 490,700 | 3,540 |
| 2023-03-06 | 3,500 | 3,555 | 3,485 | 3,495 | 532,100 | 3,495 |
| 2023-03-03 | 3,425 | 3,485 | 3,415 | 3,480 | 721,700 | 3,480 |
| 2023-03-02 | 3,405 | 3,415 | 3,360 | 3,400 | 422,900 | 3,400 |
| 2023-03-01 | 3,385 | 3,400 | 3,350 | 3,380 | 502,900 | 3,380 |
| 2023-02-28 | 3,350 | 3,385 | 3,320 | 3,380 | 1,207,000 | 3,380 |
| 2023-02-27 | 3,310 | 3,340 | 3,290 | 3,325 | 721,900 | 3,325 |
| 2023-02-24 | 3,225 | 3,345 | 3,220 | 3,335 | 604,600 | 3,335 |
| 2023-02-22 | 3,330 | 3,340 | 3,280 | 3,295 | 561,900 | 3,295 |
| 2023-02-21 | 3,425 | 3,430 | 3,360 | 3,360 | 426,300 | 3,360 |
| 2023-02-20 | 3,445 | 3,450 | 3,410 | 3,435 | 288,900 | 3,435 |
| 2023-02-17 | 3,390 | 3,435 | 3,375 | 3,430 | 548,500 | 3,430 |
| 2023-02-16 | 3,485 | 3,510 | 3,445 | 3,460 | 400,400 | 3,460 |
| 2023-02-15 | 3,525 | 3,525 | 3,450 | 3,455 | 503,100 | 3,455 |
| 2023-02-14 | 3,560 | 3,585 | 3,520 | 3,550 | 639,400 | 3,550 |
| 2023-02-13 | 3,505 | 3,515 | 3,410 | 3,415 | 422,100 | 3,415 |
| 2023-02-10 | 3,505 | 3,555 | 3,500 | 3,530 | 468,000 | 3,530 |
| 2023-02-09 | 3,520 | 3,545 | 3,495 | 3,540 | 545,500 | 3,540 |
| 2023-02-08 | 3,495 | 3,555 | 3,490 | 3,540 | 612,100 | 3,540 |
| 2023-02-07 | 3,500 | 3,535 | 3,450 | 3,465 | 879,800 | 3,465 |
| 2023-02-06 | 3,335 | 3,530 | 3,335 | 3,495 | 1,495,200 | 3,495 |
| 2023-02-03 | 3,725 | 3,740 | 3,605 | 3,685 | 1,007,900 | 3,685 |
| 2023-02-02 | 3,780 | 3,790 | 3,740 | 3,755 | 488,300 | 3,755 |
| 2023-02-01 | 3,770 | 3,780 | 3,720 | 3,730 | 463,500 | 3,730 |
| 2023-01-31 | 3,755 | 3,780 | 3,710 | 3,730 | 574,700 | 3,730 |
| 2023-01-30 | 3,710 | 3,755 | 3,710 | 3,735 | 407,700 | 3,735 |
| 2023-01-27 | 3,750 | 3,765 | 3,705 | 3,715 | 323,900 | 3,715 |
| 2023-01-26 | 3,715 | 3,745 | 3,705 | 3,735 | 361,200 | 3,735 |
| 2023-01-25 | 3,665 | 3,720 | 3,655 | 3,720 | 378,700 | 3,720 |
| 2023-01-24 | 3,665 | 3,710 | 3,635 | 3,695 | 476,300 | 3,695 |
| 2023-01-23 | 3,635 | 3,635 | 3,585 | 3,620 | 316,300 | 3,620 |
| 2023-01-20 | 3,585 | 3,615 | 3,565 | 3,580 | 425,800 | 3,580 |
| 2023-01-19 | 3,540 | 3,615 | 3,520 | 3,600 | 609,800 | 3,600 |
| 2023-01-18 | 3,530 | 3,620 | 3,515 | 3,580 | 410,500 | 3,580 |
| 2023-01-17 | 3,515 | 3,520 | 3,485 | 3,495 | 371,500 | 3,495 |
| 2023-01-16 | 3,470 | 3,510 | 3,450 | 3,490 | 287,000 | 3,490 |
| 2023-01-13 | 3,520 | 3,545 | 3,465 | 3,475 | 506,000 | 3,475 |
| 2023-01-12 | 3,545 | 3,545 | 3,475 | 3,505 | 438,900 | 3,505 |
| 2023-01-11 | 3,475 | 3,545 | 3,475 | 3,515 | 475,100 | 3,515 |
| 2023-01-10 | 3,495 | 3,510 | 3,450 | 3,465 | 358,900 | 3,465 |
| 2023-01-06 | 3,415 | 3,460 | 3,385 | 3,440 | 799,600 | 3,440 |
| 2023-01-05 | 3,360 | 3,440 | 3,355 | 3,435 | 642,800 | 3,435 |
| 2023-01-04 | 3,410 | 3,425 | 3,345 | 3,375 | 563,300 | 3,375 |
分割・併合履歴 ： [2020-03-30]1株→3株
