4369 (株)トリケミカル研究所 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 | 3,575 | 3,635 | 3,545 | 3,610 | 146,700 | 3,610 |
| 2023-12-28 | 3,580 | 3,610 | 3,530 | 3,550 | 112,300 | 3,550 |
| 2023-12-27 | 3,605 | 3,640 | 3,580 | 3,605 | 170,500 | 3,605 |
| 2023-12-26 | 3,520 | 3,575 | 3,520 | 3,565 | 119,500 | 3,565 |
| 2023-12-25 | 3,510 | 3,545 | 3,480 | 3,515 | 146,900 | 3,515 |
| 2023-12-22 | 3,605 | 3,645 | 3,510 | 3,510 | 146,400 | 3,510 |
| 2023-12-21 | 3,550 | 3,605 | 3,515 | 3,595 | 140,400 | 3,595 |
| 2023-12-20 | 3,665 | 3,670 | 3,550 | 3,595 | 166,200 | 3,595 |
| 2023-12-19 | 3,585 | 3,665 | 3,540 | 3,630 | 142,300 | 3,630 |
| 2023-12-18 | 3,625 | 3,635 | 3,575 | 3,610 | 137,800 | 3,610 |
| 2023-12-15 | 3,565 | 3,655 | 3,555 | 3,645 | 229,000 | 3,645 |
| 2023-12-14 | 3,590 | 3,635 | 3,505 | 3,515 | 161,000 | 3,515 |
| 2023-12-13 | 3,500 | 3,610 | 3,495 | 3,565 | 210,400 | 3,565 |
| 2023-12-12 | 3,565 | 3,625 | 3,515 | 3,530 | 262,900 | 3,530 |
| 2023-12-11 | 3,510 | 3,575 | 3,460 | 3,505 | 176,700 | 3,505 |
| 2023-12-08 | 3,475 | 3,540 | 3,435 | 3,450 | 214,500 | 3,450 |
| 2023-12-07 | 3,550 | 3,585 | 3,500 | 3,505 | 216,600 | 3,505 |
| 2023-12-06 | 3,570 | 3,705 | 3,550 | 3,640 | 189,600 | 3,640 |
| 2023-12-05 | 3,600 | 3,630 | 3,530 | 3,535 | 230,200 | 3,535 |
| 2023-12-04 | 3,690 | 3,760 | 3,620 | 3,670 | 412,700 | 3,670 |
| 2023-12-01 | 3,745 | 3,935 | 3,650 | 3,745 | 1,007,400 | 3,745 |
| 2023-11-30 | 3,415 | 3,540 | 3,415 | 3,510 | 358,000 | 3,510 |
| 2023-11-29 | 3,370 | 3,440 | 3,370 | 3,440 | 145,300 | 3,440 |
| 2023-11-28 | 3,450 | 3,500 | 3,410 | 3,435 | 132,500 | 3,435 |
| 2023-11-27 | 3,525 | 3,550 | 3,465 | 3,475 | 163,800 | 3,475 |
| 2023-11-24 | 3,565 | 3,635 | 3,495 | 3,525 | 188,800 | 3,525 |
| 2023-11-22 | 3,595 | 3,600 | 3,545 | 3,565 | 146,400 | 3,565 |
| 2023-11-21 | 3,545 | 3,590 | 3,485 | 3,580 | 264,700 | 3,580 |
| 2023-11-20 | 3,470 | 3,565 | 3,425 | 3,440 | 169,300 | 3,440 |
| 2023-11-17 | 3,415 | 3,445 | 3,385 | 3,430 | 107,300 | 3,430 |
| 2023-11-16 | 3,475 | 3,475 | 3,315 | 3,420 | 222,300 | 3,420 |
| 2023-11-15 | 3,495 | 3,555 | 3,475 | 3,505 | 283,200 | 3,505 |
| 2023-11-14 | 3,350 | 3,410 | 3,340 | 3,385 | 101,600 | 3,385 |
| 2023-11-13 | 3,395 | 3,430 | 3,325 | 3,335 | 135,100 | 3,335 |
| 2023-11-10 | 3,315 | 3,380 | 3,285 | 3,310 | 109,800 | 3,310 |
| 2023-11-09 | 3,330 | 3,350 | 3,260 | 3,335 | 109,000 | 3,335 |
| 2023-11-08 | 3,395 | 3,395 | 3,260 | 3,260 | 135,800 | 3,260 |
| 2023-11-07 | 3,375 | 3,435 | 3,360 | 3,400 | 86,200 | 3,400 |
| 2023-11-06 | 3,480 | 3,500 | 3,395 | 3,405 | 153,000 | 3,405 |
| 2023-11-02 | 3,340 | 3,395 | 3,340 | 3,380 | 188,600 | 3,380 |
| 2023-11-01 | 3,250 | 3,285 | 3,175 | 3,225 | 204,500 | 3,225 |
| 2023-10-31 | 3,195 | 3,195 | 3,090 | 3,160 | 202,900 | 3,160 |
| 2023-10-30 | 3,200 | 3,295 | 3,175 | 3,200 | 395,400 | 3,200 |
| 2023-10-27 | 3,100 | 3,180 | 3,050 | 3,175 | 237,900 | 3,175 |
| 2023-10-26 | 3,150 | 3,180 | 3,035 | 3,040 | 270,800 | 3,040 |
| 2023-10-25 | 3,400 | 3,400 | 3,250 | 3,270 | 176,700 | 3,270 |
| 2023-10-24 | 3,335 | 3,350 | 3,195 | 3,260 | 142,700 | 3,260 |
| 2023-10-23 | 3,325 | 3,380 | 3,295 | 3,295 | 146,600 | 3,295 |
| 2023-10-20 | 3,335 | 3,375 | 3,260 | 3,325 | 175,900 | 3,325 |
| 2023-10-19 | 3,350 | 3,430 | 3,345 | 3,385 | 237,200 | 3,385 |
| 2023-10-18 | 3,350 | 3,420 | 3,350 | 3,420 | 239,900 | 3,420 |
| 2023-10-17 | 3,280 | 3,420 | 3,275 | 3,420 | 384,500 | 3,420 |
| 2023-10-16 | 3,155 | 3,270 | 3,135 | 3,230 | 271,500 | 3,230 |
| 2023-10-13 | 3,310 | 3,335 | 3,210 | 3,225 | 242,500 | 3,225 |
| 2023-10-12 | 3,100 | 3,355 | 3,095 | 3,350 | 410,900 | 3,350 |
| 2023-10-11 | 3,000 | 3,075 | 2,983 | 3,050 | 202,000 | 3,050 |
| 2023-10-10 | 2,996 | 3,065 | 2,996 | 3,040 | 157,900 | 3,040 |
| 2023-10-06 | 2,996 | 3,035 | 2,968 | 3,005 | 152,300 | 3,005 |
| 2023-10-05 | 2,913 | 3,015 | 2,905 | 3,010 | 221,800 | 3,010 |
| 2023-10-04 | 2,833 | 2,890 | 2,809 | 2,879 | 328,300 | 2,879 |
| 2023-10-03 | 3,000 | 3,005 | 2,910 | 2,919 | 199,200 | 2,919 |
| 2023-10-02 | 3,085 | 3,095 | 2,945 | 2,963 | 251,100 | 2,963 |
| 2023-09-29 | 3,140 | 3,205 | 3,100 | 3,100 | 306,500 | 3,100 |
| 2023-09-28 | 3,110 | 3,160 | 3,060 | 3,105 | 199,900 | 3,105 |
| 2023-09-27 | 3,095 | 3,135 | 3,090 | 3,120 | 204,300 | 3,120 |
| 2023-09-26 | 3,120 | 3,145 | 3,090 | 3,130 | 190,600 | 3,130 |
| 2023-09-25 | 3,020 | 3,145 | 3,000 | 3,125 | 230,300 | 3,125 |
| 2023-09-22 | 2,980 | 3,005 | 2,941 | 2,998 | 245,900 | 2,998 |
| 2023-09-21 | 3,025 | 3,060 | 3,000 | 3,030 | 190,600 | 3,030 |
| 2023-09-20 | 3,105 | 3,120 | 3,015 | 3,030 | 321,900 | 3,030 |
| 2023-09-19 | 3,020 | 3,075 | 3,010 | 3,070 | 264,700 | 3,070 |
| 2023-09-15 | 3,000 | 3,060 | 2,987 | 3,035 | 365,000 | 3,035 |
| 2023-09-14 | 2,928 | 3,040 | 2,904 | 3,000 | 453,800 | 3,000 |
| 2023-09-13 | 2,930 | 2,941 | 2,870 | 2,889 | 273,500 | 2,889 |
| 2023-09-12 | 2,878 | 2,943 | 2,810 | 2,931 | 353,100 | 2,931 |
| 2023-09-11 | 2,903 | 2,937 | 2,864 | 2,882 | 354,800 | 2,882 |
| 2023-09-08 | 2,827 | 2,931 | 2,820 | 2,923 | 405,900 | 2,923 |
| 2023-09-07 | 2,890 | 2,901 | 2,828 | 2,846 | 304,200 | 2,846 |
| 2023-09-06 | 2,837 | 2,851 | 2,816 | 2,840 | 272,000 | 2,840 |
| 2023-09-05 | 2,789 | 2,846 | 2,750 | 2,840 | 424,800 | 2,840 |
| 2023-09-04 | 2,699 | 2,782 | 2,696 | 2,755 | 356,900 | 2,755 |
| 2023-09-01 | 2,652 | 2,769 | 2,633 | 2,693 | 1,008,600 | 2,693 |
| 2023-08-31 | 2,689 | 2,755 | 2,673 | 2,752 | 280,400 | 2,752 |
| 2023-08-30 | 2,737 | 2,751 | 2,689 | 2,699 | 207,100 | 2,699 |
| 2023-08-29 | 2,760 | 2,760 | 2,693 | 2,720 | 221,900 | 2,720 |
| 2023-08-28 | 2,698 | 2,757 | 2,693 | 2,730 | 156,500 | 2,730 |
| 2023-08-25 | 2,721 | 2,734 | 2,667 | 2,676 | 287,400 | 2,676 |
| 2023-08-24 | 2,776 | 2,787 | 2,752 | 2,770 | 175,400 | 2,770 |
| 2023-08-23 | 2,716 | 2,735 | 2,698 | 2,735 | 111,000 | 2,735 |
| 2023-08-22 | 2,693 | 2,727 | 2,693 | 2,720 | 153,400 | 2,720 |
| 2023-08-21 | 2,648 | 2,668 | 2,640 | 2,660 | 130,600 | 2,660 |
| 2023-08-18 | 2,608 | 2,677 | 2,595 | 2,649 | 123,300 | 2,649 |
| 2023-08-17 | 2,657 | 2,675 | 2,624 | 2,658 | 139,500 | 2,658 |
| 2023-08-16 | 2,645 | 2,704 | 2,631 | 2,675 | 152,300 | 2,675 |
| 2023-08-15 | 2,652 | 2,686 | 2,638 | 2,668 | 204,000 | 2,668 |
| 2023-08-14 | 2,615 | 2,648 | 2,590 | 2,639 | 173,600 | 2,639 |
| 2023-08-10 | 2,551 | 2,617 | 2,543 | 2,615 | 126,600 | 2,615 |
| 2023-08-09 | 2,535 | 2,606 | 2,520 | 2,594 | 144,300 | 2,594 |
| 2023-08-08 | 2,608 | 2,608 | 2,552 | 2,557 | 115,300 | 2,557 |
| 2023-08-07 | 2,538 | 2,591 | 2,511 | 2,591 | 105,000 | 2,591 |
| 2023-08-04 | 2,573 | 2,649 | 2,570 | 2,588 | 95,500 | 2,588 |
| 2023-08-03 | 2,593 | 2,631 | 2,571 | 2,607 | 158,200 | 2,607 |
| 2023-08-02 | 2,652 | 2,695 | 2,645 | 2,660 | 160,700 | 2,660 |
| 2023-08-01 | 2,659 | 2,692 | 2,645 | 2,686 | 154,600 | 2,686 |
| 2023-07-31 | 2,645 | 2,661 | 2,618 | 2,635 | 279,700 | 2,635 |
| 2023-07-28 | 2,548 | 2,630 | 2,533 | 2,617 | 279,400 | 2,617 |
| 2023-07-27 | 2,497 | 2,583 | 2,491 | 2,582 | 174,200 | 2,582 |
| 2023-07-26 | 2,543 | 2,559 | 2,497 | 2,537 | 224,100 | 2,537 |
| 2023-07-25 | 2,588 | 2,588 | 2,542 | 2,556 | 229,900 | 2,556 |
| 2023-07-24 | 2,595 | 2,600 | 2,565 | 2,588 | 183,600 | 2,588 |
| 2023-07-21 | 2,575 | 2,580 | 2,530 | 2,550 | 405,400 | 2,550 |
| 2023-07-20 | 2,729 | 2,745 | 2,650 | 2,650 | 228,900 | 2,650 |
| 2023-07-19 | 2,768 | 2,778 | 2,710 | 2,743 | 161,800 | 2,743 |
| 2023-07-18 | 2,730 | 2,766 | 2,714 | 2,765 | 241,100 | 2,765 |
| 2023-07-14 | 2,714 | 2,724 | 2,662 | 2,695 | 156,000 | 2,695 |
| 2023-07-13 | 2,690 | 2,715 | 2,632 | 2,691 | 225,900 | 2,691 |
| 2023-07-12 | 2,747 | 2,747 | 2,640 | 2,640 | 183,300 | 2,640 |
| 2023-07-11 | 2,749 | 2,769 | 2,706 | 2,714 | 231,900 | 2,714 |
| 2023-07-10 | 2,748 | 2,754 | 2,691 | 2,691 | 172,600 | 2,691 |
| 2023-07-07 | 2,725 | 2,796 | 2,717 | 2,719 | 245,600 | 2,719 |
| 2023-07-06 | 2,800 | 2,835 | 2,750 | 2,763 | 328,200 | 2,763 |
| 2023-07-05 | 2,859 | 2,917 | 2,831 | 2,890 | 347,000 | 2,890 |
| 2023-07-04 | 2,828 | 2,885 | 2,811 | 2,848 | 297,300 | 2,848 |
| 2023-07-03 | 2,813 | 2,861 | 2,794 | 2,833 | 410,500 | 2,833 |
| 2023-06-30 | 2,840 | 2,865 | 2,762 | 2,789 | 608,100 | 2,789 |
| 2023-06-29 | 2,707 | 2,874 | 2,702 | 2,815 | 1,109,800 | 2,815 |
| 2023-06-28 | 2,574 | 2,657 | 2,541 | 2,657 | 441,500 | 2,657 |
| 2023-06-27 | 2,605 | 2,609 | 2,489 | 2,507 | 448,700 | 2,507 |
| 2023-06-26 | 2,562 | 2,759 | 2,562 | 2,640 | 878,600 | 2,640 |
| 2023-06-23 | 2,620 | 2,627 | 2,476 | 2,512 | 331,200 | 2,512 |
| 2023-06-22 | 2,621 | 2,663 | 2,572 | 2,578 | 325,300 | 2,578 |
| 2023-06-21 | 2,735 | 2,735 | 2,626 | 2,667 | 329,000 | 2,667 |
| 2023-06-20 | 2,675 | 2,719 | 2,646 | 2,719 | 249,800 | 2,719 |
| 2023-06-19 | 2,656 | 2,705 | 2,613 | 2,688 | 283,000 | 2,688 |
| 2023-06-16 | 2,680 | 2,705 | 2,626 | 2,663 | 318,500 | 2,663 |
| 2023-06-15 | 2,681 | 2,746 | 2,669 | 2,688 | 310,300 | 2,688 |
| 2023-06-14 | 2,788 | 2,796 | 2,668 | 2,683 | 377,100 | 2,683 |
| 2023-06-13 | 2,610 | 2,783 | 2,601 | 2,747 | 721,100 | 2,747 |
| 2023-06-12 | 2,527 | 2,583 | 2,514 | 2,571 | 207,900 | 2,571 |
| 2023-06-09 | 2,493 | 2,520 | 2,473 | 2,511 | 299,300 | 2,511 |
| 2023-06-08 | 2,470 | 2,510 | 2,392 | 2,425 | 414,200 | 2,425 |
| 2023-06-07 | 2,573 | 2,596 | 2,491 | 2,495 | 293,300 | 2,495 |
| 2023-06-06 | 2,600 | 2,656 | 2,557 | 2,563 | 315,800 | 2,563 |
| 2023-06-05 | 2,607 | 2,640 | 2,553 | 2,626 | 404,300 | 2,626 |
| 2023-06-02 | 2,586 | 2,602 | 2,504 | 2,577 | 442,100 | 2,577 |
| 2023-06-01 | 2,350 | 2,577 | 2,350 | 2,569 | 901,400 | 2,569 |
| 2023-05-31 | 2,580 | 2,583 | 2,466 | 2,473 | 670,400 | 2,473 |
| 2023-05-30 | 2,542 | 2,613 | 2,531 | 2,599 | 374,300 | 2,599 |
| 2023-05-29 | 2,600 | 2,631 | 2,542 | 2,566 | 496,700 | 2,566 |
| 2023-05-26 | 2,446 | 2,535 | 2,411 | 2,505 | 542,500 | 2,505 |
| 2023-05-25 | 2,385 | 2,407 | 2,343 | 2,405 | 199,900 | 2,405 |
| 2023-05-24 | 2,328 | 2,390 | 2,320 | 2,370 | 189,600 | 2,370 |
| 2023-05-23 | 2,401 | 2,435 | 2,356 | 2,378 | 305,400 | 2,378 |
| 2023-05-22 | 2,400 | 2,405 | 2,365 | 2,380 | 173,900 | 2,380 |
| 2023-05-19 | 2,427 | 2,463 | 2,396 | 2,402 | 394,600 | 2,402 |
| 2023-05-18 | 2,299 | 2,380 | 2,290 | 2,377 | 387,300 | 2,377 |
| 2023-05-17 | 2,250 | 2,277 | 2,241 | 2,258 | 131,500 | 2,258 |
| 2023-05-16 | 2,251 | 2,260 | 2,211 | 2,260 | 172,000 | 2,260 |
| 2023-05-15 | 2,230 | 2,245 | 2,194 | 2,214 | 144,000 | 2,214 |
| 2023-05-12 | 2,210 | 2,236 | 2,202 | 2,230 | 97,900 | 2,230 |
| 2023-05-11 | 2,233 | 2,255 | 2,229 | 2,230 | 105,500 | 2,230 |
| 2023-05-10 | 2,237 | 2,242 | 2,211 | 2,224 | 164,600 | 2,224 |
| 2023-05-09 | 2,273 | 2,292 | 2,243 | 2,263 | 137,700 | 2,263 |
| 2023-05-08 | 2,307 | 2,317 | 2,253 | 2,266 | 216,500 | 2,266 |
| 2023-05-02 | 2,215 | 2,318 | 2,209 | 2,315 | 501,200 | 2,315 |
| 2023-05-01 | 2,190 | 2,213 | 2,164 | 2,192 | 151,100 | 2,192 |
| 2023-04-28 | 2,185 | 2,197 | 2,148 | 2,184 | 186,100 | 2,184 |
| 2023-04-27 | 2,144 | 2,165 | 2,137 | 2,157 | 154,200 | 2,157 |
| 2023-04-26 | 2,192 | 2,220 | 2,156 | 2,165 | 188,100 | 2,165 |
| 2023-04-25 | 2,293 | 2,312 | 2,232 | 2,238 | 177,800 | 2,238 |
| 2023-04-24 | 2,301 | 2,305 | 2,272 | 2,272 | 147,200 | 2,272 |
| 2023-04-21 | 2,276 | 2,390 | 2,269 | 2,295 | 365,500 | 2,295 |
| 2023-04-20 | 2,282 | 2,295 | 2,258 | 2,282 | 200,800 | 2,282 |
| 2023-04-19 | 2,302 | 2,346 | 2,291 | 2,315 | 191,500 | 2,315 |
| 2023-04-18 | 2,304 | 2,348 | 2,290 | 2,315 | 172,600 | 2,315 |
| 2023-04-17 | 2,328 | 2,328 | 2,288 | 2,304 | 91,100 | 2,304 |
| 2023-04-14 | 2,361 | 2,378 | 2,315 | 2,324 | 157,900 | 2,324 |
| 2023-04-13 | 2,305 | 2,320 | 2,272 | 2,308 | 197,700 | 2,308 |
| 2023-04-12 | 2,328 | 2,364 | 2,303 | 2,320 | 151,400 | 2,320 |
| 2023-04-11 | 2,319 | 2,368 | 2,312 | 2,335 | 180,900 | 2,335 |
| 2023-04-10 | 2,308 | 2,312 | 2,261 | 2,270 | 118,100 | 2,270 |
| 2023-04-07 | 2,275 | 2,301 | 2,241 | 2,277 | 224,300 | 2,277 |
| 2023-04-06 | 2,255 | 2,266 | 2,222 | 2,248 | 219,200 | 2,248 |
| 2023-04-05 | 2,300 | 2,318 | 2,271 | 2,284 | 196,200 | 2,284 |
| 2023-04-04 | 2,375 | 2,399 | 2,332 | 2,334 | 236,100 | 2,334 |
| 2023-04-03 | 2,450 | 2,450 | 2,365 | 2,375 | 235,000 | 2,375 |
| 2023-03-31 | 2,465 | 2,487 | 2,416 | 2,423 | 223,300 | 2,423 |
| 2023-03-30 | 2,460 | 2,475 | 2,391 | 2,429 | 339,300 | 2,429 |
| 2023-03-29 | 2,359 | 2,415 | 2,343 | 2,415 | 249,100 | 2,415 |
| 2023-03-28 | 2,393 | 2,398 | 2,320 | 2,345 | 214,900 | 2,345 |
| 2023-03-27 | 2,367 | 2,396 | 2,346 | 2,389 | 355,400 | 2,389 |
| 2023-03-24 | 2,368 | 2,382 | 2,300 | 2,300 | 302,800 | 2,300 |
| 2023-03-23 | 2,306 | 2,362 | 2,283 | 2,358 | 211,300 | 2,358 |
| 2023-03-22 | 2,231 | 2,343 | 2,230 | 2,342 | 308,000 | 2,342 |
| 2023-03-20 | 2,248 | 2,270 | 2,203 | 2,227 | 463,000 | 2,227 |
| 2023-03-17 | 2,111 | 2,216 | 2,073 | 2,211 | 712,400 | 2,211 |
| 2023-03-16 | 1,979 | 2,109 | 1,971 | 2,035 | 1,133,500 | 2,035 |
| 2023-03-15 | 2,450 | 2,454 | 2,407 | 2,429 | 301,600 | 2,429 |
| 2023-03-14 | 2,439 | 2,439 | 2,363 | 2,392 | 255,700 | 2,392 |
| 2023-03-13 | 2,470 | 2,507 | 2,431 | 2,487 | 205,400 | 2,487 |
| 2023-03-10 | 2,481 | 2,515 | 2,481 | 2,489 | 204,500 | 2,489 |
| 2023-03-09 | 2,519 | 2,528 | 2,489 | 2,518 | 183,100 | 2,518 |
| 2023-03-08 | 2,450 | 2,539 | 2,436 | 2,488 | 355,100 | 2,488 |
| 2023-03-07 | 2,510 | 2,510 | 2,456 | 2,472 | 230,200 | 2,472 |
| 2023-03-06 | 2,438 | 2,538 | 2,435 | 2,523 | 478,100 | 2,523 |
| 2023-03-03 | 2,388 | 2,423 | 2,367 | 2,401 | 238,000 | 2,401 |
| 2023-03-02 | 2,384 | 2,391 | 2,352 | 2,365 | 121,500 | 2,365 |
| 2023-03-01 | 2,306 | 2,409 | 2,303 | 2,384 | 259,100 | 2,384 |
| 2023-02-28 | 2,277 | 2,327 | 2,275 | 2,313 | 172,200 | 2,313 |
| 2023-02-27 | 2,263 | 2,281 | 2,237 | 2,277 | 120,700 | 2,277 |
| 2023-02-24 | 2,292 | 2,303 | 2,258 | 2,292 | 244,500 | 2,292 |
| 2023-02-22 | 2,250 | 2,296 | 2,233 | 2,256 | 192,000 | 2,256 |
| 2023-02-21 | 2,315 | 2,315 | 2,289 | 2,290 | 115,200 | 2,290 |
| 2023-02-20 | 2,301 | 2,316 | 2,278 | 2,313 | 137,200 | 2,313 |
| 2023-02-17 | 2,323 | 2,341 | 2,300 | 2,319 | 209,300 | 2,319 |
| 2023-02-16 | 2,359 | 2,390 | 2,354 | 2,363 | 165,600 | 2,363 |
| 2023-02-15 | 2,397 | 2,398 | 2,317 | 2,328 | 146,600 | 2,328 |
| 2023-02-14 | 2,379 | 2,379 | 2,346 | 2,351 | 125,100 | 2,351 |
| 2023-02-13 | 2,369 | 2,369 | 2,321 | 2,348 | 127,300 | 2,348 |
| 2023-02-10 | 2,361 | 2,398 | 2,344 | 2,385 | 171,300 | 2,385 |
| 2023-02-09 | 2,350 | 2,368 | 2,331 | 2,366 | 138,800 | 2,366 |
| 2023-02-08 | 2,399 | 2,418 | 2,384 | 2,395 | 164,300 | 2,395 |
| 2023-02-07 | 2,306 | 2,391 | 2,288 | 2,389 | 223,100 | 2,389 |
| 2023-02-06 | 2,396 | 2,402 | 2,342 | 2,356 | 220,800 | 2,356 |
| 2023-02-03 | 2,411 | 2,424 | 2,383 | 2,391 | 150,000 | 2,391 |
| 2023-02-02 | 2,420 | 2,430 | 2,378 | 2,401 | 156,500 | 2,401 |
| 2023-02-01 | 2,350 | 2,388 | 2,350 | 2,381 | 208,500 | 2,381 |
| 2023-01-31 | 2,312 | 2,344 | 2,303 | 2,333 | 219,000 | 2,333 |
| 2023-01-30 | 2,321 | 2,374 | 2,305 | 2,341 | 251,100 | 2,341 |
| 2023-01-27 | 2,370 | 2,384 | 2,325 | 2,334 | 390,900 | 2,334 |
| 2023-01-26 | 2,396 | 2,414 | 2,346 | 2,361 | 205,400 | 2,361 |
| 2023-01-25 | 2,361 | 2,410 | 2,342 | 2,401 | 283,500 | 2,401 |
| 2023-01-24 | 2,359 | 2,428 | 2,359 | 2,394 | 696,600 | 2,394 |
| 2023-01-23 | 2,309 | 2,321 | 2,262 | 2,286 | 214,600 | 2,286 |
| 2023-01-20 | 2,228 | 2,250 | 2,197 | 2,238 | 233,200 | 2,238 |
| 2023-01-19 | 2,225 | 2,256 | 2,214 | 2,241 | 221,100 | 2,241 |
| 2023-01-18 | 2,184 | 2,297 | 2,174 | 2,242 | 310,000 | 2,242 |
| 2023-01-17 | 2,119 | 2,194 | 2,116 | 2,168 | 139,800 | 2,168 |
| 2023-01-16 | 2,142 | 2,180 | 2,111 | 2,125 | 174,000 | 2,125 |
| 2023-01-13 | 2,183 | 2,235 | 2,170 | 2,185 | 278,000 | 2,185 |
| 2023-01-12 | 2,175 | 2,226 | 2,175 | 2,212 | 285,500 | 2,212 |
| 2023-01-11 | 2,116 | 2,160 | 2,108 | 2,156 | 233,800 | 2,156 |
| 2023-01-10 | 2,085 | 2,096 | 2,047 | 2,096 | 272,600 | 2,096 |
| 2023-01-06 | 1,927 | 2,001 | 1,913 | 1,999 | 212,800 | 1,999 |
| 2023-01-05 | 1,922 | 1,978 | 1,914 | 1,938 | 225,300 | 1,938 |
| 2023-01-04 | 1,949 | 1,969 | 1,915 | 1,917 | 266,900 | 1,917 |
分割・併合履歴 ： [2021-01-28]1株→4株
