4704 トレンドマイクロ(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 | 7,564 | 7,660 | 7,454 | 7,548 | 912,800 | 7,548 |
| 2023-12-28 | 7,420 | 7,731 | 7,383 | 7,592 | 1,786,700 | 7,592 |
| 2023-12-27 | 8,077 | 8,212 | 8,077 | 8,092 | 1,347,600 | 8,092 |
| 2023-12-26 | 8,145 | 8,174 | 8,070 | 8,127 | 535,000 | 8,127 |
| 2023-12-25 | 8,100 | 8,160 | 8,069 | 8,144 | 496,300 | 8,144 |
| 2023-12-22 | 8,048 | 8,135 | 8,033 | 8,071 | 445,100 | 8,071 |
| 2023-12-21 | 8,030 | 8,124 | 8,000 | 8,026 | 479,000 | 8,026 |
| 2023-12-20 | 8,190 | 8,268 | 8,084 | 8,102 | 792,400 | 8,102 |
| 2023-12-19 | 7,896 | 8,133 | 7,878 | 8,121 | 924,400 | 8,121 |
| 2023-12-18 | 7,881 | 7,900 | 7,732 | 7,793 | 814,100 | 7,793 |
| 2023-12-15 | 7,910 | 7,979 | 7,861 | 7,868 | 1,624,800 | 7,868 |
| 2023-12-14 | 7,968 | 8,044 | 7,830 | 7,934 | 942,600 | 7,934 |
| 2023-12-13 | 8,080 | 8,089 | 7,985 | 8,000 | 898,500 | 8,000 |
| 2023-12-12 | 8,183 | 8,198 | 7,995 | 8,014 | 939,000 | 8,014 |
| 2023-12-11 | 7,999 | 8,183 | 7,982 | 8,157 | 682,600 | 8,157 |
| 2023-12-08 | 8,040 | 8,145 | 7,970 | 8,074 | 1,345,400 | 8,074 |
| 2023-12-07 | 8,370 | 8,412 | 8,138 | 8,190 | 1,553,500 | 8,190 |
| 2023-12-06 | 8,270 | 8,444 | 8,245 | 8,420 | 1,119,500 | 8,420 |
| 2023-12-05 | 8,357 | 8,375 | 8,167 | 8,281 | 1,091,300 | 8,281 |
| 2023-12-04 | 8,003 | 8,275 | 8,003 | 8,207 | 1,813,500 | 8,207 |
| 2023-12-01 | 7,550 | 7,915 | 7,521 | 7,853 | 1,743,200 | 7,853 |
| 2023-11-30 | 7,508 | 7,570 | 7,432 | 7,514 | 1,630,200 | 7,514 |
| 2023-11-29 | 7,405 | 7,532 | 7,370 | 7,508 | 1,167,400 | 7,508 |
| 2023-11-28 | 7,340 | 7,400 | 7,281 | 7,376 | 672,300 | 7,376 |
| 2023-11-27 | 7,255 | 7,328 | 7,213 | 7,295 | 688,200 | 7,295 |
| 2023-11-24 | 7,181 | 7,281 | 7,181 | 7,259 | 657,000 | 7,259 |
| 2023-11-22 | 7,252 | 7,252 | 7,169 | 7,180 | 641,900 | 7,180 |
| 2023-11-21 | 7,260 | 7,295 | 7,177 | 7,271 | 688,300 | 7,271 |
| 2023-11-20 | 7,340 | 7,400 | 7,236 | 7,259 | 561,000 | 7,259 |
| 2023-11-17 | 7,309 | 7,310 | 7,230 | 7,280 | 633,300 | 7,280 |
| 2023-11-16 | 7,364 | 7,471 | 7,281 | 7,340 | 777,700 | 7,340 |
| 2023-11-15 | 7,257 | 7,398 | 7,232 | 7,369 | 923,600 | 7,369 |
| 2023-11-14 | 7,102 | 7,257 | 7,061 | 7,178 | 641,600 | 7,178 |
| 2023-11-13 | 6,976 | 7,165 | 6,938 | 7,085 | 1,473,100 | 7,085 |
| 2023-11-10 | 7,065 | 7,065 | 6,856 | 6,885 | 3,935,200 | 6,885 |
| 2023-11-09 | 5,917 | 6,089 | 5,917 | 6,065 | 607,900 | 6,065 |
| 2023-11-08 | 5,892 | 5,933 | 5,829 | 5,898 | 513,400 | 5,898 |
| 2023-11-07 | 5,807 | 5,842 | 5,780 | 5,814 | 532,000 | 5,814 |
| 2023-11-06 | 5,874 | 5,886 | 5,834 | 5,845 | 511,500 | 5,845 |
| 2023-11-02 | 5,801 | 5,825 | 5,716 | 5,757 | 378,000 | 5,757 |
| 2023-11-01 | 5,761 | 5,775 | 5,712 | 5,732 | 609,000 | 5,732 |
| 2023-10-31 | 5,523 | 5,642 | 5,496 | 5,642 | 598,700 | 5,642 |
| 2023-10-30 | 5,482 | 5,539 | 5,452 | 5,534 | 458,900 | 5,534 |
| 2023-10-27 | 5,503 | 5,603 | 5,500 | 5,563 | 621,700 | 5,563 |
| 2023-10-26 | 5,470 | 5,547 | 5,449 | 5,519 | 492,000 | 5,519 |
| 2023-10-25 | 5,658 | 5,660 | 5,529 | 5,558 | 404,100 | 5,558 |
| 2023-10-24 | 5,566 | 5,597 | 5,468 | 5,575 | 581,400 | 5,575 |
| 2023-10-23 | 5,642 | 5,697 | 5,586 | 5,605 | 525,800 | 5,605 |
| 2023-10-20 | 5,560 | 5,602 | 5,488 | 5,597 | 1,210,400 | 5,597 |
| 2023-10-19 | 5,595 | 5,678 | 5,584 | 5,614 | 520,500 | 5,614 |
| 2023-10-18 | 5,654 | 5,685 | 5,574 | 5,661 | 410,900 | 5,661 |
| 2023-10-17 | 5,630 | 5,661 | 5,593 | 5,636 | 581,500 | 5,636 |
| 2023-10-16 | 5,628 | 5,653 | 5,535 | 5,559 | 522,100 | 5,559 |
| 2023-10-13 | 5,755 | 5,778 | 5,651 | 5,685 | 799,800 | 5,685 |
| 2023-10-12 | 5,743 | 5,857 | 5,722 | 5,838 | 745,000 | 5,838 |
| 2023-10-11 | 5,693 | 5,710 | 5,635 | 5,688 | 571,900 | 5,688 |
| 2023-10-10 | 5,668 | 5,788 | 5,668 | 5,759 | 672,600 | 5,759 |
| 2023-10-06 | 5,635 | 5,734 | 5,617 | 5,645 | 570,600 | 5,645 |
| 2023-10-05 | 5,513 | 5,638 | 5,463 | 5,634 | 783,800 | 5,634 |
| 2023-10-04 | 5,422 | 5,527 | 5,420 | 5,467 | 811,800 | 5,467 |
| 2023-10-03 | 5,653 | 5,683 | 5,555 | 5,576 | 698,200 | 5,576 |
| 2023-10-02 | 5,750 | 5,864 | 5,701 | 5,701 | 724,400 | 5,701 |
| 2023-09-29 | 5,701 | 5,738 | 5,639 | 5,668 | 1,094,200 | 5,668 |
| 2023-09-28 | 5,700 | 5,725 | 5,581 | 5,671 | 694,600 | 5,671 |
| 2023-09-27 | 5,684 | 5,751 | 5,632 | 5,750 | 673,700 | 5,750 |
| 2023-09-26 | 5,785 | 5,809 | 5,730 | 5,730 | 524,300 | 5,730 |
| 2023-09-25 | 5,734 | 5,784 | 5,709 | 5,768 | 496,000 | 5,768 |
| 2023-09-22 | 5,704 | 5,770 | 5,688 | 5,711 | 515,700 | 5,711 |
| 2023-09-21 | 5,892 | 5,895 | 5,730 | 5,762 | 515,800 | 5,762 |
| 2023-09-20 | 5,853 | 5,911 | 5,801 | 5,885 | 591,300 | 5,885 |
| 2023-09-19 | 5,986 | 6,005 | 5,884 | 5,894 | 682,800 | 5,894 |
| 2023-09-15 | 6,182 | 6,182 | 6,002 | 6,053 | 1,752,300 | 6,053 |
| 2023-09-14 | 6,106 | 6,120 | 6,044 | 6,082 | 733,200 | 6,082 |
| 2023-09-13 | 6,053 | 6,124 | 6,022 | 6,053 | 411,800 | 6,053 |
| 2023-09-12 | 6,080 | 6,163 | 6,080 | 6,134 | 375,100 | 6,134 |
| 2023-09-11 | 6,153 | 6,193 | 6,059 | 6,076 | 373,700 | 6,076 |
| 2023-09-08 | 6,230 | 6,235 | 6,075 | 6,118 | 627,000 | 6,118 |
| 2023-09-07 | 6,187 | 6,244 | 6,158 | 6,177 | 380,900 | 6,177 |
| 2023-09-06 | 6,195 | 6,264 | 6,180 | 6,215 | 384,300 | 6,215 |
| 2023-09-05 | 6,152 | 6,183 | 6,103 | 6,145 | 448,900 | 6,145 |
| 2023-09-04 | 6,175 | 6,217 | 6,136 | 6,165 | 311,300 | 6,165 |
| 2023-09-01 | 6,150 | 6,240 | 6,131 | 6,171 | 374,700 | 6,171 |
| 2023-08-31 | 6,150 | 6,240 | 6,130 | 6,189 | 571,200 | 6,189 |
| 2023-08-30 | 6,210 | 6,238 | 6,148 | 6,179 | 466,600 | 6,179 |
| 2023-08-29 | 6,115 | 6,148 | 6,090 | 6,129 | 379,800 | 6,129 |
| 2023-08-28 | 6,100 | 6,172 | 6,083 | 6,142 | 371,400 | 6,142 |
| 2023-08-25 | 6,030 | 6,094 | 6,003 | 6,017 | 506,200 | 6,017 |
| 2023-08-24 | 6,116 | 6,133 | 6,059 | 6,126 | 434,200 | 6,126 |
| 2023-08-23 | 6,056 | 6,138 | 6,020 | 6,114 | 380,400 | 6,114 |
| 2023-08-22 | 6,020 | 6,092 | 6,008 | 6,066 | 576,000 | 6,066 |
| 2023-08-21 | 5,899 | 5,996 | 5,869 | 5,941 | 495,200 | 5,941 |
| 2023-08-18 | 5,870 | 5,942 | 5,805 | 5,876 | 607,400 | 5,876 |
| 2023-08-17 | 6,059 | 6,059 | 5,909 | 5,942 | 780,100 | 5,942 |
| 2023-08-16 | 6,216 | 6,247 | 6,126 | 6,126 | 432,800 | 6,126 |
| 2023-08-15 | 6,345 | 6,351 | 6,223 | 6,276 | 336,000 | 6,276 |
| 2023-08-14 | 6,297 | 6,450 | 6,292 | 6,347 | 592,700 | 6,347 |
| 2023-08-10 | 6,105 | 6,259 | 6,083 | 6,235 | 780,500 | 6,235 |
| 2023-08-09 | 6,454 | 6,479 | 6,129 | 6,145 | 1,198,100 | 6,145 |
| 2023-08-08 | 6,580 | 6,750 | 6,523 | 6,664 | 686,400 | 6,664 |
| 2023-08-07 | 6,362 | 6,537 | 6,326 | 6,511 | 384,500 | 6,511 |
| 2023-08-04 | 6,385 | 6,445 | 6,326 | 6,434 | 396,100 | 6,434 |
| 2023-08-03 | 6,599 | 6,646 | 6,421 | 6,421 | 486,700 | 6,421 |
| 2023-08-02 | 6,676 | 6,746 | 6,590 | 6,622 | 552,200 | 6,622 |
| 2023-08-01 | 6,693 | 6,734 | 6,634 | 6,725 | 377,500 | 6,725 |
| 2023-07-31 | 6,688 | 6,792 | 6,625 | 6,710 | 781,900 | 6,710 |
| 2023-07-28 | 6,450 | 6,588 | 6,380 | 6,588 | 2,841,900 | 6,588 |
| 2023-07-27 | 6,531 | 6,634 | 6,515 | 6,590 | 501,000 | 6,590 |
| 2023-07-26 | 6,506 | 6,583 | 6,427 | 6,547 | 430,800 | 6,547 |
| 2023-07-25 | 6,499 | 6,536 | 6,462 | 6,514 | 374,500 | 6,514 |
| 2023-07-24 | 6,540 | 6,588 | 6,515 | 6,550 | 397,900 | 6,550 |
| 2023-07-21 | 6,467 | 6,527 | 6,410 | 6,493 | 503,300 | 6,493 |
| 2023-07-20 | 6,590 | 6,609 | 6,459 | 6,476 | 424,000 | 6,476 |
| 2023-07-19 | 6,600 | 6,622 | 6,557 | 6,589 | 373,400 | 6,589 |
| 2023-07-18 | 6,665 | 6,677 | 6,516 | 6,544 | 588,900 | 6,544 |
| 2023-07-14 | 6,583 | 6,762 | 6,583 | 6,668 | 930,500 | 6,668 |
| 2023-07-13 | 6,632 | 6,710 | 6,537 | 6,683 | 729,400 | 6,683 |
| 2023-07-12 | 6,838 | 6,838 | 6,616 | 6,658 | 581,900 | 6,658 |
| 2023-07-11 | 6,848 | 6,885 | 6,784 | 6,815 | 577,500 | 6,815 |
| 2023-07-10 | 6,782 | 6,863 | 6,748 | 6,781 | 767,800 | 6,781 |
| 2023-07-07 | 6,782 | 6,897 | 6,662 | 6,821 | 948,000 | 6,821 |
| 2023-07-06 | 6,984 | 7,033 | 6,873 | 6,882 | 668,800 | 6,882 |
| 2023-07-05 | 6,956 | 7,093 | 6,938 | 7,033 | 578,500 | 7,033 |
| 2023-07-04 | 7,072 | 7,075 | 6,977 | 7,016 | 455,400 | 7,016 |
| 2023-07-03 | 7,019 | 7,168 | 7,019 | 7,131 | 562,400 | 7,131 |
| 2023-06-30 | 6,961 | 6,992 | 6,898 | 6,945 | 607,300 | 6,945 |
| 2023-06-29 | 7,068 | 7,117 | 6,998 | 7,004 | 591,000 | 7,004 |
| 2023-06-28 | 6,841 | 7,038 | 6,841 | 7,038 | 727,800 | 7,038 |
| 2023-06-27 | 6,807 | 6,851 | 6,712 | 6,831 | 654,100 | 6,831 |
| 2023-06-26 | 6,874 | 6,888 | 6,722 | 6,847 | 713,000 | 6,847 |
| 2023-06-23 | 7,217 | 7,217 | 6,796 | 6,814 | 994,500 | 6,814 |
| 2023-06-22 | 7,190 | 7,247 | 7,141 | 7,161 | 645,500 | 7,161 |
| 2023-06-21 | 7,291 | 7,296 | 7,186 | 7,232 | 746,500 | 7,232 |
| 2023-06-20 | 7,383 | 7,384 | 7,255 | 7,318 | 723,800 | 7,318 |
| 2023-06-19 | 7,589 | 7,595 | 7,379 | 7,408 | 671,700 | 7,408 |
| 2023-06-16 | 7,400 | 7,561 | 7,388 | 7,554 | 1,269,800 | 7,554 |
| 2023-06-15 | 7,401 | 7,486 | 7,358 | 7,382 | 835,900 | 7,382 |
| 2023-06-14 | 7,185 | 7,497 | 7,117 | 7,458 | 1,159,400 | 7,458 |
| 2023-06-13 | 6,900 | 7,070 | 6,895 | 7,035 | 670,700 | 7,035 |
| 2023-06-12 | 6,920 | 7,015 | 6,877 | 6,900 | 603,900 | 6,900 |
| 2023-06-09 | 6,856 | 6,903 | 6,760 | 6,821 | 1,177,600 | 6,821 |
| 2023-06-08 | 6,993 | 7,012 | 6,740 | 6,760 | 903,300 | 6,760 |
| 2023-06-07 | 7,091 | 7,146 | 6,975 | 6,995 | 902,200 | 6,995 |
| 2023-06-06 | 6,991 | 7,052 | 6,879 | 7,037 | 525,700 | 7,037 |
| 2023-06-05 | 6,821 | 7,055 | 6,811 | 7,035 | 1,048,100 | 7,035 |
| 2023-06-02 | 6,740 | 6,830 | 6,720 | 6,760 | 760,900 | 6,760 |
| 2023-06-01 | 6,690 | 6,770 | 6,640 | 6,760 | 512,200 | 6,760 |
| 2023-05-31 | 6,680 | 6,770 | 6,640 | 6,640 | 1,493,500 | 6,640 |
| 2023-05-30 | 6,600 | 6,700 | 6,580 | 6,680 | 530,800 | 6,680 |
| 2023-05-29 | 6,660 | 6,740 | 6,550 | 6,550 | 659,700 | 6,550 |
| 2023-05-26 | 6,600 | 6,620 | 6,530 | 6,560 | 548,300 | 6,560 |
| 2023-05-25 | 6,540 | 6,610 | 6,520 | 6,580 | 618,400 | 6,580 |
| 2023-05-24 | 6,650 | 6,710 | 6,540 | 6,550 | 742,400 | 6,550 |
| 2023-05-23 | 6,520 | 6,780 | 6,510 | 6,650 | 1,011,100 | 6,650 |
| 2023-05-22 | 6,450 | 6,460 | 6,370 | 6,460 | 592,400 | 6,460 |
| 2023-05-19 | 6,500 | 6,500 | 6,340 | 6,420 | 594,700 | 6,420 |
| 2023-05-18 | 6,360 | 6,430 | 6,320 | 6,400 | 894,700 | 6,400 |
| 2023-05-17 | 6,300 | 6,380 | 6,240 | 6,350 | 845,700 | 6,350 |
| 2023-05-16 | 6,370 | 6,450 | 6,320 | 6,350 | 866,400 | 6,350 |
| 2023-05-15 | 6,390 | 6,430 | 6,250 | 6,340 | 909,400 | 6,340 |
| 2023-05-12 | 6,560 | 6,650 | 6,370 | 6,390 | 1,322,600 | 6,390 |
| 2023-05-11 | 6,620 | 6,670 | 6,570 | 6,660 | 527,800 | 6,660 |
| 2023-05-10 | 6,600 | 6,650 | 6,530 | 6,610 | 469,900 | 6,610 |
| 2023-05-09 | 6,630 | 6,630 | 6,540 | 6,580 | 668,300 | 6,580 |
| 2023-05-08 | 6,560 | 6,620 | 6,480 | 6,580 | 746,200 | 6,580 |
| 2023-05-02 | 6,640 | 6,670 | 6,590 | 6,660 | 517,000 | 6,660 |
| 2023-05-01 | 6,640 | 6,710 | 6,590 | 6,630 | 714,200 | 6,630 |
| 2023-04-28 | 6,550 | 6,640 | 6,550 | 6,620 | 561,900 | 6,620 |
| 2023-04-27 | 6,500 | 6,560 | 6,460 | 6,560 | 453,300 | 6,560 |
| 2023-04-26 | 6,610 | 6,620 | 6,510 | 6,540 | 648,100 | 6,540 |
| 2023-04-25 | 6,730 | 6,740 | 6,630 | 6,660 | 481,800 | 6,660 |
| 2023-04-24 | 6,740 | 6,760 | 6,690 | 6,760 | 323,600 | 6,760 |
| 2023-04-21 | 6,710 | 6,740 | 6,650 | 6,720 | 604,800 | 6,720 |
| 2023-04-20 | 6,670 | 6,730 | 6,650 | 6,700 | 581,400 | 6,700 |
| 2023-04-19 | 6,670 | 6,760 | 6,660 | 6,720 | 572,300 | 6,720 |
| 2023-04-18 | 6,600 | 6,730 | 6,580 | 6,700 | 581,900 | 6,700 |
| 2023-04-17 | 6,640 | 6,660 | 6,530 | 6,540 | 452,600 | 6,540 |
| 2023-04-14 | 6,680 | 6,680 | 6,590 | 6,640 | 794,300 | 6,640 |
| 2023-04-13 | 6,530 | 6,610 | 6,520 | 6,580 | 345,100 | 6,580 |
| 2023-04-12 | 6,500 | 6,630 | 6,480 | 6,550 | 430,100 | 6,550 |
| 2023-04-11 | 6,510 | 6,560 | 6,500 | 6,500 | 465,000 | 6,500 |
| 2023-04-10 | 6,470 | 6,530 | 6,440 | 6,480 | 332,500 | 6,480 |
| 2023-04-07 | 6,580 | 6,580 | 6,410 | 6,450 | 379,800 | 6,450 |
| 2023-04-06 | 6,510 | 6,560 | 6,490 | 6,530 | 556,600 | 6,530 |
| 2023-04-05 | 6,630 | 6,680 | 6,540 | 6,580 | 689,400 | 6,580 |
| 2023-04-04 | 6,580 | 6,680 | 6,570 | 6,620 | 608,800 | 6,620 |
| 2023-04-03 | 6,550 | 6,620 | 6,540 | 6,560 | 490,800 | 6,560 |
| 2023-03-31 | 6,590 | 6,600 | 6,460 | 6,470 | 896,200 | 6,470 |
| 2023-03-30 | 6,610 | 6,630 | 6,500 | 6,550 | 511,900 | 6,550 |
| 2023-03-29 | 6,500 | 6,560 | 6,420 | 6,540 | 508,000 | 6,540 |
| 2023-03-28 | 6,480 | 6,560 | 6,480 | 6,500 | 374,600 | 6,500 |
| 2023-03-27 | 6,430 | 6,550 | 6,420 | 6,490 | 473,900 | 6,490 |
| 2023-03-24 | 6,370 | 6,390 | 6,290 | 6,370 | 553,500 | 6,370 |
| 2023-03-23 | 6,360 | 6,400 | 6,300 | 6,370 | 450,100 | 6,370 |
| 2023-03-22 | 6,380 | 6,460 | 6,350 | 6,390 | 556,000 | 6,390 |
| 2023-03-20 | 6,380 | 6,390 | 6,310 | 6,310 | 501,200 | 6,310 |
| 2023-03-17 | 6,410 | 6,490 | 6,350 | 6,400 | 843,500 | 6,400 |
| 2023-03-16 | 6,290 | 6,350 | 6,170 | 6,330 | 752,900 | 6,330 |
| 2023-03-15 | 6,400 | 6,420 | 6,330 | 6,370 | 560,300 | 6,370 |
| 2023-03-14 | 6,420 | 6,470 | 6,370 | 6,420 | 617,900 | 6,420 |
| 2023-03-13 | 6,460 | 6,510 | 6,420 | 6,510 | 392,500 | 6,510 |
| 2023-03-10 | 6,500 | 6,530 | 6,430 | 6,500 | 928,200 | 6,500 |
| 2023-03-09 | 6,570 | 6,570 | 6,520 | 6,530 | 339,800 | 6,530 |
| 2023-03-08 | 6,460 | 6,540 | 6,450 | 6,530 | 353,700 | 6,530 |
| 2023-03-07 | 6,490 | 6,530 | 6,450 | 6,500 | 493,000 | 6,500 |
| 2023-03-06 | 6,500 | 6,550 | 6,440 | 6,440 | 424,600 | 6,440 |
| 2023-03-03 | 6,410 | 6,510 | 6,360 | 6,480 | 689,600 | 6,480 |
| 2023-03-02 | 6,310 | 6,410 | 6,300 | 6,360 | 664,800 | 6,360 |
| 2023-03-01 | 6,380 | 6,440 | 6,320 | 6,410 | 496,300 | 6,410 |
| 2023-02-28 | 6,260 | 6,430 | 6,260 | 6,410 | 762,100 | 6,410 |
| 2023-02-27 | 6,370 | 6,430 | 6,240 | 6,250 | 509,200 | 6,250 |
| 2023-02-24 | 6,430 | 6,510 | 6,310 | 6,440 | 722,500 | 6,440 |
| 2023-02-22 | 6,560 | 6,560 | 6,340 | 6,500 | 1,022,700 | 6,500 |
| 2023-02-21 | 6,460 | 6,590 | 6,410 | 6,570 | 771,400 | 6,570 |
| 2023-02-20 | 6,300 | 6,540 | 6,290 | 6,500 | 872,000 | 6,500 |
| 2023-02-17 | 6,250 | 6,520 | 6,140 | 6,340 | 1,994,800 | 6,340 |
| 2023-02-16 | 6,370 | 6,380 | 6,210 | 6,280 | 589,400 | 6,280 |
| 2023-02-15 | 6,380 | 6,380 | 6,280 | 6,320 | 508,900 | 6,320 |
| 2023-02-14 | 6,380 | 6,410 | 6,300 | 6,340 | 333,900 | 6,340 |
| 2023-02-13 | 6,310 | 6,350 | 6,270 | 6,320 | 350,700 | 6,320 |
| 2023-02-10 | 6,520 | 6,530 | 6,340 | 6,400 | 967,500 | 6,400 |
| 2023-02-09 | 6,290 | 6,480 | 6,290 | 6,460 | 737,300 | 6,460 |
| 2023-02-08 | 6,330 | 6,380 | 6,280 | 6,360 | 396,800 | 6,360 |
| 2023-02-07 | 6,330 | 6,370 | 6,260 | 6,300 | 310,700 | 6,300 |
| 2023-02-06 | 6,320 | 6,380 | 6,290 | 6,340 | 440,500 | 6,340 |
| 2023-02-03 | 6,260 | 6,290 | 6,190 | 6,280 | 357,100 | 6,280 |
| 2023-02-02 | 6,320 | 6,320 | 6,220 | 6,260 | 350,400 | 6,260 |
| 2023-02-01 | 6,350 | 6,400 | 6,240 | 6,260 | 578,400 | 6,260 |
| 2023-01-31 | 6,340 | 6,400 | 6,340 | 6,390 | 477,600 | 6,390 |
| 2023-01-30 | 6,360 | 6,390 | 6,320 | 6,370 | 476,900 | 6,370 |
| 2023-01-27 | 6,350 | 6,360 | 6,290 | 6,330 | 617,400 | 6,330 |
| 2023-01-26 | 6,340 | 6,360 | 6,270 | 6,300 | 596,000 | 6,300 |
| 2023-01-25 | 6,230 | 6,340 | 6,220 | 6,300 | 536,600 | 6,300 |
| 2023-01-24 | 6,260 | 6,320 | 6,250 | 6,280 | 533,900 | 6,280 |
| 2023-01-23 | 6,200 | 6,250 | 6,200 | 6,220 | 415,600 | 6,220 |
| 2023-01-20 | 6,170 | 6,200 | 6,110 | 6,150 | 731,200 | 6,150 |
| 2023-01-19 | 6,080 | 6,170 | 6,080 | 6,130 | 504,900 | 6,130 |
| 2023-01-18 | 6,040 | 6,200 | 6,020 | 6,170 | 608,700 | 6,170 |
| 2023-01-17 | 5,990 | 6,040 | 5,960 | 6,000 | 408,800 | 6,000 |
| 2023-01-16 | 5,930 | 6,000 | 5,930 | 5,990 | 532,800 | 5,990 |
| 2023-01-13 | 6,110 | 6,160 | 5,980 | 6,000 | 629,800 | 6,000 |
| 2023-01-12 | 6,130 | 6,130 | 6,040 | 6,080 | 412,000 | 6,080 |
| 2023-01-11 | 6,090 | 6,150 | 6,070 | 6,110 | 606,500 | 6,110 |
| 2023-01-10 | 6,050 | 6,090 | 5,960 | 6,020 | 541,900 | 6,020 |
| 2023-01-06 | 5,970 | 6,010 | 5,940 | 6,000 | 640,100 | 6,000 |
| 2023-01-05 | 6,080 | 6,140 | 6,070 | 6,070 | 501,200 | 6,070 |
| 2023-01-04 | 6,100 | 6,130 | 5,970 | 5,990 | 450,300 | 5,990 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
