3762 テクマトリックス(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 | 1,759 | 1,761 | 1,738 | 1,752 | 61,000 | 1,752 |
| 2023-12-28 | 1,732 | 1,763 | 1,728 | 1,757 | 79,800 | 1,757 |
| 2023-12-27 | 1,720 | 1,737 | 1,713 | 1,733 | 103,200 | 1,733 |
| 2023-12-26 | 1,719 | 1,727 | 1,699 | 1,708 | 90,000 | 1,708 |
| 2023-12-25 | 1,730 | 1,737 | 1,699 | 1,708 | 64,600 | 1,708 |
| 2023-12-22 | 1,706 | 1,729 | 1,703 | 1,717 | 75,300 | 1,717 |
| 2023-12-21 | 1,691 | 1,723 | 1,684 | 1,709 | 61,800 | 1,709 |
| 2023-12-20 | 1,740 | 1,750 | 1,709 | 1,711 | 74,500 | 1,711 |
| 2023-12-19 | 1,699 | 1,724 | 1,692 | 1,724 | 83,500 | 1,724 |
| 2023-12-18 | 1,683 | 1,693 | 1,662 | 1,677 | 90,700 | 1,677 |
| 2023-12-15 | 1,670 | 1,691 | 1,667 | 1,673 | 96,600 | 1,673 |
| 2023-12-14 | 1,735 | 1,745 | 1,667 | 1,683 | 64,000 | 1,683 |
| 2023-12-13 | 1,720 | 1,734 | 1,703 | 1,709 | 44,800 | 1,709 |
| 2023-12-12 | 1,754 | 1,754 | 1,713 | 1,726 | 76,500 | 1,726 |
| 2023-12-11 | 1,708 | 1,757 | 1,708 | 1,747 | 136,500 | 1,747 |
| 2023-12-08 | 1,684 | 1,721 | 1,684 | 1,719 | 162,200 | 1,719 |
| 2023-12-07 | 1,677 | 1,711 | 1,673 | 1,695 | 106,100 | 1,695 |
| 2023-12-06 | 1,664 | 1,689 | 1,656 | 1,683 | 99,700 | 1,683 |
| 2023-12-05 | 1,738 | 1,739 | 1,650 | 1,651 | 128,700 | 1,651 |
| 2023-12-04 | 1,717 | 1,745 | 1,709 | 1,738 | 90,500 | 1,738 |
| 2023-12-01 | 1,735 | 1,735 | 1,716 | 1,730 | 93,300 | 1,730 |
| 2023-11-30 | 1,747 | 1,760 | 1,715 | 1,735 | 166,800 | 1,735 |
| 2023-11-29 | 1,708 | 1,763 | 1,708 | 1,741 | 295,300 | 1,741 |
| 2023-11-28 | 1,718 | 1,724 | 1,689 | 1,719 | 124,400 | 1,719 |
| 2023-11-27 | 1,726 | 1,752 | 1,705 | 1,718 | 91,000 | 1,718 |
| 2023-11-24 | 1,748 | 1,764 | 1,733 | 1,750 | 67,900 | 1,750 |
| 2023-11-22 | 1,731 | 1,746 | 1,712 | 1,732 | 133,300 | 1,732 |
| 2023-11-21 | 1,732 | 1,733 | 1,699 | 1,718 | 201,600 | 1,718 |
| 2023-11-20 | 1,766 | 1,772 | 1,735 | 1,735 | 73,200 | 1,735 |
| 2023-11-17 | 1,710 | 1,762 | 1,710 | 1,762 | 125,200 | 1,762 |
| 2023-11-16 | 1,726 | 1,745 | 1,716 | 1,727 | 92,000 | 1,727 |
| 2023-11-15 | 1,711 | 1,756 | 1,706 | 1,732 | 175,800 | 1,732 |
| 2023-11-14 | 1,700 | 1,722 | 1,685 | 1,693 | 129,800 | 1,693 |
| 2023-11-13 | 1,717 | 1,717 | 1,679 | 1,686 | 111,600 | 1,686 |
| 2023-11-10 | 1,696 | 1,709 | 1,680 | 1,704 | 79,900 | 1,704 |
| 2023-11-09 | 1,692 | 1,714 | 1,682 | 1,705 | 119,500 | 1,705 |
| 2023-11-08 | 1,652 | 1,705 | 1,648 | 1,695 | 175,600 | 1,695 |
| 2023-11-07 | 1,643 | 1,650 | 1,628 | 1,629 | 115,100 | 1,629 |
| 2023-11-06 | 1,673 | 1,677 | 1,645 | 1,663 | 196,800 | 1,663 |
| 2023-11-02 | 1,690 | 1,690 | 1,625 | 1,642 | 233,000 | 1,642 |
| 2023-11-01 | 1,556 | 1,679 | 1,539 | 1,673 | 729,200 | 1,673 |
| 2023-10-31 | 1,460 | 1,487 | 1,443 | 1,486 | 122,200 | 1,486 |
| 2023-10-30 | 1,460 | 1,461 | 1,433 | 1,460 | 122,400 | 1,460 |
| 2023-10-27 | 1,445 | 1,475 | 1,440 | 1,470 | 122,500 | 1,470 |
| 2023-10-26 | 1,462 | 1,468 | 1,427 | 1,435 | 159,800 | 1,435 |
| 2023-10-25 | 1,490 | 1,500 | 1,474 | 1,482 | 191,100 | 1,482 |
| 2023-10-24 | 1,454 | 1,487 | 1,419 | 1,480 | 146,100 | 1,480 |
| 2023-10-23 | 1,487 | 1,496 | 1,459 | 1,459 | 125,900 | 1,459 |
| 2023-10-20 | 1,490 | 1,490 | 1,464 | 1,487 | 100,000 | 1,487 |
| 2023-10-19 | 1,486 | 1,505 | 1,480 | 1,492 | 105,100 | 1,492 |
| 2023-10-18 | 1,511 | 1,518 | 1,489 | 1,513 | 110,400 | 1,513 |
| 2023-10-17 | 1,508 | 1,534 | 1,506 | 1,527 | 113,400 | 1,527 |
| 2023-10-16 | 1,520 | 1,536 | 1,494 | 1,504 | 148,900 | 1,504 |
| 2023-10-13 | 1,576 | 1,579 | 1,522 | 1,523 | 103,200 | 1,523 |
| 2023-10-12 | 1,555 | 1,600 | 1,543 | 1,589 | 136,300 | 1,589 |
| 2023-10-11 | 1,578 | 1,585 | 1,555 | 1,569 | 133,100 | 1,569 |
| 2023-10-10 | 1,563 | 1,588 | 1,561 | 1,574 | 106,100 | 1,574 |
| 2023-10-06 | 1,550 | 1,563 | 1,534 | 1,546 | 80,900 | 1,546 |
| 2023-10-05 | 1,561 | 1,577 | 1,540 | 1,565 | 108,800 | 1,565 |
| 2023-10-04 | 1,575 | 1,591 | 1,549 | 1,558 | 119,400 | 1,558 |
| 2023-10-03 | 1,603 | 1,608 | 1,581 | 1,581 | 211,400 | 1,581 |
| 2023-10-02 | 1,610 | 1,644 | 1,599 | 1,605 | 166,600 | 1,605 |
| 2023-09-29 | 1,579 | 1,600 | 1,566 | 1,586 | 137,900 | 1,586 |
| 2023-09-28 | 1,584 | 1,603 | 1,560 | 1,574 | 115,200 | 1,574 |
| 2023-09-27 | 1,530 | 1,599 | 1,523 | 1,594 | 294,600 | 1,594 |
| 2023-09-26 | 1,560 | 1,575 | 1,546 | 1,552 | 193,100 | 1,552 |
| 2023-09-25 | 1,521 | 1,559 | 1,521 | 1,557 | 171,400 | 1,557 |
| 2023-09-22 | 1,510 | 1,538 | 1,502 | 1,519 | 147,900 | 1,519 |
| 2023-09-21 | 1,522 | 1,530 | 1,505 | 1,527 | 140,000 | 1,527 |
| 2023-09-20 | 1,567 | 1,568 | 1,531 | 1,532 | 174,500 | 1,532 |
| 2023-09-19 | 1,577 | 1,593 | 1,552 | 1,562 | 170,400 | 1,562 |
| 2023-09-15 | 1,586 | 1,596 | 1,571 | 1,588 | 189,700 | 1,588 |
| 2023-09-14 | 1,607 | 1,616 | 1,575 | 1,575 | 149,600 | 1,575 |
| 2023-09-13 | 1,611 | 1,630 | 1,610 | 1,616 | 119,900 | 1,616 |
| 2023-09-12 | 1,615 | 1,643 | 1,609 | 1,621 | 89,200 | 1,621 |
| 2023-09-11 | 1,633 | 1,647 | 1,605 | 1,613 | 121,800 | 1,613 |
| 2023-09-08 | 1,625 | 1,657 | 1,621 | 1,638 | 135,600 | 1,638 |
| 2023-09-07 | 1,654 | 1,656 | 1,633 | 1,641 | 152,800 | 1,641 |
| 2023-09-06 | 1,678 | 1,689 | 1,662 | 1,667 | 133,500 | 1,667 |
| 2023-09-05 | 1,643 | 1,669 | 1,637 | 1,668 | 130,400 | 1,668 |
| 2023-09-04 | 1,654 | 1,655 | 1,633 | 1,646 | 125,500 | 1,646 |
| 2023-09-01 | 1,628 | 1,657 | 1,611 | 1,655 | 146,300 | 1,655 |
| 2023-08-31 | 1,629 | 1,665 | 1,627 | 1,643 | 281,000 | 1,643 |
| 2023-08-30 | 1,602 | 1,602 | 1,586 | 1,590 | 124,800 | 1,590 |
| 2023-08-29 | 1,588 | 1,604 | 1,581 | 1,597 | 103,500 | 1,597 |
| 2023-08-28 | 1,599 | 1,600 | 1,559 | 1,572 | 104,500 | 1,572 |
| 2023-08-25 | 1,545 | 1,595 | 1,543 | 1,587 | 144,000 | 1,587 |
| 2023-08-24 | 1,566 | 1,571 | 1,548 | 1,566 | 109,900 | 1,566 |
| 2023-08-23 | 1,533 | 1,566 | 1,527 | 1,566 | 136,900 | 1,566 |
| 2023-08-22 | 1,508 | 1,534 | 1,498 | 1,533 | 167,800 | 1,533 |
| 2023-08-21 | 1,467 | 1,505 | 1,466 | 1,498 | 127,400 | 1,498 |
| 2023-08-18 | 1,487 | 1,487 | 1,456 | 1,476 | 179,800 | 1,476 |
| 2023-08-17 | 1,499 | 1,499 | 1,470 | 1,480 | 217,200 | 1,480 |
| 2023-08-16 | 1,466 | 1,508 | 1,466 | 1,502 | 173,800 | 1,502 |
| 2023-08-15 | 1,461 | 1,485 | 1,451 | 1,484 | 157,900 | 1,484 |
| 2023-08-14 | 1,468 | 1,481 | 1,448 | 1,460 | 132,000 | 1,460 |
| 2023-08-10 | 1,465 | 1,469 | 1,445 | 1,466 | 185,900 | 1,466 |
| 2023-08-09 | 1,467 | 1,484 | 1,454 | 1,466 | 143,200 | 1,466 |
| 2023-08-08 | 1,502 | 1,502 | 1,470 | 1,472 | 187,500 | 1,472 |
| 2023-08-07 | 1,480 | 1,512 | 1,466 | 1,507 | 251,700 | 1,507 |
| 2023-08-04 | 1,485 | 1,498 | 1,469 | 1,483 | 235,700 | 1,483 |
| 2023-08-03 | 1,533 | 1,560 | 1,484 | 1,489 | 298,200 | 1,489 |
| 2023-08-02 | 1,539 | 1,560 | 1,516 | 1,529 | 290,700 | 1,529 |
| 2023-08-01 | 1,560 | 1,580 | 1,523 | 1,550 | 553,000 | 1,550 |
| 2023-07-31 | 1,637 | 1,647 | 1,553 | 1,560 | 1,137,000 | 1,560 |
| 2023-07-28 | 1,729 | 1,732 | 1,677 | 1,714 | 288,400 | 1,714 |
| 2023-07-27 | 1,729 | 1,748 | 1,722 | 1,740 | 117,400 | 1,740 |
| 2023-07-26 | 1,749 | 1,755 | 1,730 | 1,732 | 82,800 | 1,732 |
| 2023-07-25 | 1,765 | 1,765 | 1,737 | 1,748 | 122,700 | 1,748 |
| 2023-07-24 | 1,795 | 1,804 | 1,768 | 1,773 | 92,300 | 1,773 |
| 2023-07-21 | 1,770 | 1,791 | 1,763 | 1,780 | 61,900 | 1,780 |
| 2023-07-20 | 1,826 | 1,826 | 1,788 | 1,788 | 84,700 | 1,788 |
| 2023-07-19 | 1,855 | 1,856 | 1,818 | 1,823 | 134,200 | 1,823 |
| 2023-07-18 | 1,830 | 1,848 | 1,821 | 1,839 | 87,100 | 1,839 |
| 2023-07-14 | 1,808 | 1,854 | 1,808 | 1,844 | 220,900 | 1,844 |
| 2023-07-13 | 1,757 | 1,790 | 1,740 | 1,788 | 109,600 | 1,788 |
| 2023-07-12 | 1,783 | 1,783 | 1,759 | 1,763 | 148,600 | 1,763 |
| 2023-07-11 | 1,747 | 1,776 | 1,732 | 1,769 | 149,600 | 1,769 |
| 2023-07-10 | 1,725 | 1,757 | 1,713 | 1,726 | 201,000 | 1,726 |
| 2023-07-07 | 1,695 | 1,718 | 1,690 | 1,697 | 107,100 | 1,697 |
| 2023-07-06 | 1,772 | 1,772 | 1,702 | 1,713 | 193,000 | 1,713 |
| 2023-07-05 | 1,797 | 1,803 | 1,768 | 1,786 | 163,200 | 1,786 |
| 2023-07-04 | 1,813 | 1,829 | 1,782 | 1,807 | 163,200 | 1,807 |
| 2023-07-03 | 1,882 | 1,902 | 1,832 | 1,839 | 210,000 | 1,839 |
| 2023-06-30 | 1,836 | 1,863 | 1,805 | 1,858 | 171,500 | 1,858 |
| 2023-06-29 | 1,848 | 1,867 | 1,843 | 1,856 | 179,700 | 1,856 |
| 2023-06-28 | 1,820 | 1,831 | 1,805 | 1,826 | 156,300 | 1,826 |
| 2023-06-27 | 1,778 | 1,783 | 1,754 | 1,780 | 152,900 | 1,780 |
| 2023-06-26 | 1,848 | 1,848 | 1,800 | 1,806 | 87,800 | 1,806 |
| 2023-06-23 | 1,884 | 1,884 | 1,823 | 1,832 | 137,700 | 1,832 |
| 2023-06-22 | 1,856 | 1,884 | 1,845 | 1,869 | 108,400 | 1,869 |
| 2023-06-21 | 1,845 | 1,877 | 1,843 | 1,863 | 174,500 | 1,863 |
| 2023-06-20 | 1,839 | 1,843 | 1,811 | 1,838 | 177,400 | 1,838 |
| 2023-06-19 | 1,863 | 1,866 | 1,824 | 1,845 | 109,300 | 1,845 |
| 2023-06-16 | 1,848 | 1,872 | 1,838 | 1,867 | 313,000 | 1,867 |
| 2023-06-15 | 1,846 | 1,851 | 1,813 | 1,813 | 136,800 | 1,813 |
| 2023-06-14 | 1,870 | 1,880 | 1,817 | 1,845 | 155,800 | 1,845 |
| 2023-06-13 | 1,860 | 1,888 | 1,841 | 1,863 | 218,400 | 1,863 |
| 2023-06-12 | 1,808 | 1,845 | 1,796 | 1,843 | 185,500 | 1,843 |
| 2023-06-09 | 1,810 | 1,825 | 1,785 | 1,789 | 201,900 | 1,789 |
| 2023-06-08 | 1,830 | 1,842 | 1,761 | 1,775 | 288,900 | 1,775 |
| 2023-06-07 | 1,876 | 1,905 | 1,856 | 1,870 | 293,200 | 1,870 |
| 2023-06-06 | 1,866 | 1,881 | 1,836 | 1,852 | 163,600 | 1,852 |
| 2023-06-05 | 1,852 | 1,873 | 1,825 | 1,869 | 156,900 | 1,869 |
| 2023-06-02 | 1,792 | 1,835 | 1,792 | 1,830 | 113,700 | 1,830 |
| 2023-06-01 | 1,848 | 1,849 | 1,803 | 1,807 | 145,400 | 1,807 |
| 2023-05-31 | 1,833 | 1,848 | 1,811 | 1,837 | 303,900 | 1,837 |
| 2023-05-30 | 1,820 | 1,830 | 1,787 | 1,823 | 131,400 | 1,823 |
| 2023-05-29 | 1,835 | 1,851 | 1,817 | 1,821 | 158,800 | 1,821 |
| 2023-05-26 | 1,803 | 1,811 | 1,782 | 1,805 | 132,200 | 1,805 |
| 2023-05-25 | 1,812 | 1,828 | 1,803 | 1,803 | 121,200 | 1,803 |
| 2023-05-24 | 1,817 | 1,844 | 1,799 | 1,822 | 140,900 | 1,822 |
| 2023-05-23 | 1,836 | 1,858 | 1,820 | 1,830 | 227,800 | 1,830 |
| 2023-05-22 | 1,806 | 1,832 | 1,800 | 1,826 | 109,800 | 1,826 |
| 2023-05-19 | 1,794 | 1,837 | 1,783 | 1,823 | 268,200 | 1,823 |
| 2023-05-18 | 1,814 | 1,814 | 1,776 | 1,780 | 286,400 | 1,780 |
| 2023-05-17 | 1,817 | 1,834 | 1,787 | 1,820 | 316,200 | 1,820 |
| 2023-05-16 | 1,839 | 1,851 | 1,813 | 1,834 | 301,100 | 1,834 |
| 2023-05-15 | 1,850 | 1,856 | 1,809 | 1,818 | 252,200 | 1,818 |
| 2023-05-12 | 1,798 | 1,858 | 1,798 | 1,857 | 387,800 | 1,857 |
| 2023-05-11 | 1,849 | 1,860 | 1,793 | 1,816 | 423,600 | 1,816 |
| 2023-05-10 | 1,800 | 1,885 | 1,781 | 1,826 | 1,475,500 | 1,826 |
| 2023-05-09 | 1,614 | 1,623 | 1,603 | 1,621 | 346,500 | 1,621 |
| 2023-05-08 | 1,605 | 1,633 | 1,602 | 1,613 | 231,800 | 1,613 |
| 2023-05-02 | 1,609 | 1,610 | 1,580 | 1,602 | 199,900 | 1,602 |
| 2023-05-01 | 1,617 | 1,625 | 1,597 | 1,610 | 128,500 | 1,610 |
| 2023-04-28 | 1,583 | 1,619 | 1,583 | 1,616 | 241,300 | 1,616 |
| 2023-04-27 | 1,562 | 1,579 | 1,555 | 1,564 | 144,200 | 1,564 |
| 2023-04-26 | 1,566 | 1,579 | 1,548 | 1,576 | 161,600 | 1,576 |
| 2023-04-25 | 1,603 | 1,615 | 1,576 | 1,585 | 211,600 | 1,585 |
| 2023-04-24 | 1,589 | 1,613 | 1,589 | 1,609 | 189,900 | 1,609 |
| 2023-04-21 | 1,576 | 1,582 | 1,547 | 1,572 | 203,600 | 1,572 |
| 2023-04-20 | 1,572 | 1,585 | 1,562 | 1,580 | 203,300 | 1,580 |
| 2023-04-19 | 1,532 | 1,574 | 1,525 | 1,574 | 270,000 | 1,574 |
| 2023-04-18 | 1,519 | 1,567 | 1,519 | 1,567 | 177,600 | 1,567 |
| 2023-04-17 | 1,550 | 1,551 | 1,513 | 1,518 | 180,200 | 1,518 |
| 2023-04-14 | 1,550 | 1,561 | 1,537 | 1,550 | 232,700 | 1,550 |
| 2023-04-13 | 1,527 | 1,548 | 1,496 | 1,536 | 210,900 | 1,536 |
| 2023-04-12 | 1,534 | 1,540 | 1,497 | 1,537 | 263,700 | 1,537 |
| 2023-04-11 | 1,547 | 1,554 | 1,526 | 1,547 | 181,900 | 1,547 |
| 2023-04-10 | 1,536 | 1,548 | 1,524 | 1,532 | 118,000 | 1,532 |
| 2023-04-07 | 1,530 | 1,555 | 1,525 | 1,533 | 198,700 | 1,533 |
| 2023-04-06 | 1,499 | 1,520 | 1,495 | 1,508 | 148,900 | 1,508 |
| 2023-04-05 | 1,496 | 1,518 | 1,488 | 1,509 | 187,600 | 1,509 |
| 2023-04-04 | 1,522 | 1,530 | 1,499 | 1,508 | 272,400 | 1,508 |
| 2023-04-03 | 1,496 | 1,529 | 1,496 | 1,509 | 171,100 | 1,509 |
| 2023-03-31 | 1,492 | 1,496 | 1,462 | 1,484 | 184,500 | 1,484 |
| 2023-03-30 | 1,494 | 1,498 | 1,458 | 1,477 | 145,600 | 1,477 |
| 2023-03-29 | 1,478 | 1,494 | 1,471 | 1,493 | 149,900 | 1,493 |
| 2023-03-28 | 1,472 | 1,482 | 1,447 | 1,473 | 156,800 | 1,473 |
| 2023-03-27 | 1,427 | 1,489 | 1,421 | 1,473 | 262,300 | 1,473 |
| 2023-03-24 | 1,400 | 1,417 | 1,380 | 1,412 | 104,300 | 1,412 |
| 2023-03-23 | 1,381 | 1,395 | 1,371 | 1,394 | 164,600 | 1,394 |
| 2023-03-22 | 1,418 | 1,428 | 1,403 | 1,407 | 121,500 | 1,407 |
| 2023-03-20 | 1,433 | 1,447 | 1,398 | 1,398 | 189,200 | 1,398 |
| 2023-03-17 | 1,366 | 1,441 | 1,361 | 1,436 | 254,600 | 1,436 |
| 2023-03-16 | 1,381 | 1,384 | 1,341 | 1,345 | 324,900 | 1,345 |
| 2023-03-15 | 1,442 | 1,442 | 1,396 | 1,411 | 219,900 | 1,411 |
| 2023-03-14 | 1,421 | 1,426 | 1,386 | 1,419 | 296,000 | 1,419 |
| 2023-03-13 | 1,460 | 1,469 | 1,432 | 1,449 | 188,000 | 1,449 |
| 2023-03-10 | 1,494 | 1,498 | 1,470 | 1,489 | 235,700 | 1,489 |
| 2023-03-09 | 1,460 | 1,486 | 1,456 | 1,484 | 272,200 | 1,484 |
| 2023-03-08 | 1,449 | 1,458 | 1,442 | 1,448 | 112,700 | 1,448 |
| 2023-03-07 | 1,440 | 1,456 | 1,437 | 1,453 | 114,900 | 1,453 |
| 2023-03-06 | 1,456 | 1,465 | 1,438 | 1,444 | 149,800 | 1,444 |
| 2023-03-03 | 1,451 | 1,473 | 1,436 | 1,442 | 209,100 | 1,442 |
| 2023-03-02 | 1,435 | 1,446 | 1,421 | 1,436 | 209,600 | 1,436 |
| 2023-03-01 | 1,470 | 1,470 | 1,435 | 1,449 | 190,000 | 1,449 |
| 2023-02-28 | 1,420 | 1,478 | 1,420 | 1,477 | 229,200 | 1,477 |
| 2023-02-27 | 1,444 | 1,446 | 1,416 | 1,427 | 171,200 | 1,427 |
| 2023-02-24 | 1,448 | 1,467 | 1,411 | 1,463 | 260,400 | 1,463 |
| 2023-02-22 | 1,448 | 1,453 | 1,423 | 1,450 | 345,300 | 1,450 |
| 2023-02-21 | 1,502 | 1,509 | 1,460 | 1,470 | 433,000 | 1,470 |
| 2023-02-20 | 1,546 | 1,556 | 1,499 | 1,511 | 268,200 | 1,511 |
| 2023-02-17 | 1,577 | 1,580 | 1,546 | 1,554 | 147,500 | 1,554 |
| 2023-02-16 | 1,572 | 1,594 | 1,562 | 1,594 | 124,900 | 1,594 |
| 2023-02-15 | 1,580 | 1,588 | 1,541 | 1,581 | 166,300 | 1,581 |
| 2023-02-14 | 1,586 | 1,595 | 1,560 | 1,567 | 197,700 | 1,567 |
| 2023-02-13 | 1,595 | 1,599 | 1,545 | 1,564 | 184,600 | 1,564 |
| 2023-02-10 | 1,617 | 1,622 | 1,590 | 1,591 | 165,300 | 1,591 |
| 2023-02-09 | 1,622 | 1,633 | 1,606 | 1,629 | 211,700 | 1,629 |
| 2023-02-08 | 1,636 | 1,648 | 1,621 | 1,645 | 81,000 | 1,645 |
| 2023-02-07 | 1,632 | 1,639 | 1,603 | 1,632 | 206,300 | 1,632 |
| 2023-02-06 | 1,673 | 1,673 | 1,626 | 1,632 | 183,100 | 1,632 |
| 2023-02-03 | 1,662 | 1,695 | 1,660 | 1,676 | 118,300 | 1,676 |
| 2023-02-02 | 1,660 | 1,712 | 1,646 | 1,661 | 230,500 | 1,661 |
| 2023-02-01 | 1,702 | 1,724 | 1,625 | 1,634 | 490,900 | 1,634 |
| 2023-01-31 | 1,777 | 1,777 | 1,743 | 1,767 | 99,300 | 1,767 |
| 2023-01-30 | 1,767 | 1,794 | 1,756 | 1,777 | 123,600 | 1,777 |
| 2023-01-27 | 1,778 | 1,784 | 1,754 | 1,762 | 59,700 | 1,762 |
| 2023-01-26 | 1,795 | 1,795 | 1,768 | 1,770 | 57,900 | 1,770 |
| 2023-01-25 | 1,775 | 1,800 | 1,775 | 1,796 | 64,900 | 1,796 |
| 2023-01-24 | 1,792 | 1,793 | 1,777 | 1,787 | 49,000 | 1,787 |
| 2023-01-23 | 1,773 | 1,775 | 1,749 | 1,772 | 32,100 | 1,772 |
| 2023-01-20 | 1,766 | 1,768 | 1,741 | 1,748 | 65,700 | 1,748 |
| 2023-01-19 | 1,742 | 1,770 | 1,724 | 1,766 | 43,300 | 1,766 |
| 2023-01-18 | 1,712 | 1,773 | 1,700 | 1,761 | 70,600 | 1,761 |
| 2023-01-17 | 1,690 | 1,713 | 1,682 | 1,691 | 98,700 | 1,691 |
| 2023-01-16 | 1,700 | 1,718 | 1,685 | 1,685 | 86,000 | 1,685 |
| 2023-01-13 | 1,765 | 1,782 | 1,706 | 1,707 | 100,400 | 1,707 |
| 2023-01-12 | 1,787 | 1,799 | 1,769 | 1,782 | 71,900 | 1,782 |
| 2023-01-11 | 1,744 | 1,783 | 1,744 | 1,779 | 70,700 | 1,779 |
| 2023-01-10 | 1,740 | 1,766 | 1,716 | 1,734 | 64,600 | 1,734 |
| 2023-01-06 | 1,727 | 1,736 | 1,710 | 1,730 | 50,800 | 1,730 |
| 2023-01-05 | 1,710 | 1,766 | 1,707 | 1,730 | 93,900 | 1,730 |
| 2023-01-04 | 1,831 | 1,831 | 1,742 | 1,742 | 90,000 | 1,742 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株