5726 (株)大阪チタニウムテクノロジーズ 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 | 2,728 | 2,758 | 2,705 | 2,712 | 470,700 | 2,712 |
| 2023-12-28 | 2,708 | 2,753 | 2,680 | 2,743 | 692,300 | 2,743 |
| 2023-12-27 | 2,669 | 2,758 | 2,666 | 2,728 | 819,300 | 2,728 |
| 2023-12-26 | 2,670 | 2,696 | 2,644 | 2,659 | 589,200 | 2,659 |
| 2023-12-25 | 2,751 | 2,767 | 2,696 | 2,696 | 514,400 | 2,696 |
| 2023-12-22 | 2,770 | 2,789 | 2,751 | 2,762 | 506,400 | 2,762 |
| 2023-12-21 | 2,805 | 2,816 | 2,768 | 2,775 | 581,300 | 2,775 |
| 2023-12-20 | 2,780 | 2,844 | 2,771 | 2,831 | 911,700 | 2,831 |
| 2023-12-19 | 2,757 | 2,778 | 2,694 | 2,748 | 504,900 | 2,748 |
| 2023-12-18 | 2,770 | 2,774 | 2,724 | 2,758 | 560,100 | 2,758 |
| 2023-12-15 | 2,660 | 2,726 | 2,660 | 2,725 | 757,400 | 2,725 |
| 2023-12-14 | 2,681 | 2,718 | 2,637 | 2,660 | 509,400 | 2,660 |
| 2023-12-13 | 2,770 | 2,780 | 2,688 | 2,695 | 677,300 | 2,695 |
| 2023-12-12 | 2,695 | 2,768 | 2,689 | 2,762 | 872,500 | 2,762 |
| 2023-12-11 | 2,633 | 2,671 | 2,620 | 2,660 | 710,700 | 2,660 |
| 2023-12-08 | 2,658 | 2,716 | 2,604 | 2,605 | 1,419,500 | 2,605 |
| 2023-12-07 | 2,820 | 2,861 | 2,708 | 2,713 | 1,493,600 | 2,713 |
| 2023-12-06 | 2,860 | 2,882 | 2,851 | 2,861 | 558,500 | 2,861 |
| 2023-12-05 | 2,900 | 2,911 | 2,870 | 2,873 | 675,600 | 2,873 |
| 2023-12-04 | 2,978 | 2,987 | 2,887 | 2,897 | 790,700 | 2,897 |
| 2023-12-01 | 2,908 | 2,969 | 2,860 | 2,962 | 801,100 | 2,962 |
| 2023-11-30 | 2,943 | 2,946 | 2,890 | 2,902 | 696,800 | 2,902 |
| 2023-11-29 | 2,930 | 2,968 | 2,910 | 2,945 | 558,200 | 2,945 |
| 2023-11-28 | 2,915 | 2,949 | 2,884 | 2,899 | 730,800 | 2,899 |
| 2023-11-27 | 2,960 | 2,978 | 2,911 | 2,930 | 753,500 | 2,930 |
| 2023-11-24 | 3,000 | 3,025 | 2,955 | 2,961 | 823,200 | 2,961 |
| 2023-11-22 | 3,005 | 3,020 | 2,989 | 2,995 | 617,700 | 2,995 |
| 2023-11-21 | 3,005 | 3,045 | 2,998 | 3,020 | 437,800 | 3,020 |
| 2023-11-20 | 3,055 | 3,070 | 3,005 | 3,005 | 402,600 | 3,005 |
| 2023-11-17 | 2,975 | 3,040 | 2,962 | 3,040 | 659,300 | 3,040 |
| 2023-11-16 | 3,070 | 3,075 | 3,005 | 3,025 | 583,200 | 3,025 |
| 2023-11-15 | 3,125 | 3,150 | 3,040 | 3,085 | 956,500 | 3,085 |
| 2023-11-14 | 2,999 | 3,090 | 2,982 | 3,085 | 1,245,600 | 3,085 |
| 2023-11-13 | 2,972 | 3,030 | 2,953 | 2,972 | 1,133,500 | 2,972 |
| 2023-11-10 | 2,930 | 2,955 | 2,890 | 2,925 | 1,499,000 | 2,925 |
| 2023-11-09 | 2,990 | 3,035 | 2,934 | 2,964 | 1,321,300 | 2,964 |
| 2023-11-08 | 3,040 | 3,095 | 2,934 | 3,010 | 3,325,900 | 3,010 |
| 2023-11-07 | 3,305 | 3,360 | 3,240 | 3,260 | 1,505,400 | 3,260 |
| 2023-11-06 | 3,245 | 3,295 | 3,195 | 3,290 | 1,132,800 | 3,290 |
| 2023-11-02 | 3,230 | 3,235 | 3,185 | 3,205 | 532,700 | 3,205 |
| 2023-11-01 | 3,205 | 3,270 | 3,205 | 3,225 | 995,800 | 3,225 |
| 2023-10-31 | 3,130 | 3,180 | 3,065 | 3,180 | 862,100 | 3,180 |
| 2023-10-30 | 3,095 | 3,155 | 3,065 | 3,140 | 1,559,400 | 3,140 |
| 2023-10-27 | 3,060 | 3,110 | 2,960 | 3,085 | 1,864,100 | 3,085 |
| 2023-10-26 | 2,975 | 2,995 | 2,919 | 2,919 | 973,400 | 2,919 |
| 2023-10-25 | 3,005 | 3,090 | 3,005 | 3,035 | 697,500 | 3,035 |
| 2023-10-24 | 2,964 | 3,020 | 2,943 | 2,981 | 1,041,700 | 2,981 |
| 2023-10-23 | 3,080 | 3,095 | 2,937 | 2,967 | 1,288,500 | 2,967 |
| 2023-10-20 | 3,100 | 3,155 | 3,100 | 3,120 | 682,100 | 3,120 |
| 2023-10-19 | 3,150 | 3,200 | 3,140 | 3,140 | 582,800 | 3,140 |
| 2023-10-18 | 3,235 | 3,265 | 3,175 | 3,205 | 617,900 | 3,205 |
| 2023-10-17 | 3,280 | 3,310 | 3,205 | 3,230 | 774,900 | 3,230 |
| 2023-10-16 | 3,190 | 3,245 | 3,165 | 3,245 | 840,500 | 3,245 |
| 2023-10-13 | 3,245 | 3,275 | 3,210 | 3,245 | 800,500 | 3,245 |
| 2023-10-12 | 3,115 | 3,280 | 3,075 | 3,275 | 1,546,800 | 3,275 |
| 2023-10-11 | 3,145 | 3,185 | 3,110 | 3,120 | 718,900 | 3,120 |
| 2023-10-10 | 3,030 | 3,210 | 3,030 | 3,145 | 2,145,700 | 3,145 |
| 2023-10-06 | 2,905 | 2,949 | 2,883 | 2,947 | 561,500 | 2,947 |
| 2023-10-05 | 2,870 | 2,920 | 2,823 | 2,910 | 702,900 | 2,910 |
| 2023-10-04 | 2,900 | 2,927 | 2,827 | 2,835 | 1,061,300 | 2,835 |
| 2023-10-03 | 2,989 | 3,015 | 2,940 | 2,946 | 1,019,500 | 2,946 |
| 2023-10-02 | 3,065 | 3,120 | 3,020 | 3,020 | 762,400 | 3,020 |
| 2023-09-29 | 3,110 | 3,110 | 3,025 | 3,045 | 814,100 | 3,045 |
| 2023-09-28 | 3,100 | 3,175 | 3,090 | 3,100 | 714,600 | 3,100 |
| 2023-09-27 | 3,100 | 3,120 | 3,055 | 3,120 | 969,800 | 3,120 |
| 2023-09-26 | 3,180 | 3,195 | 3,150 | 3,155 | 504,700 | 3,155 |
| 2023-09-25 | 3,130 | 3,170 | 3,090 | 3,155 | 667,800 | 3,155 |
| 2023-09-22 | 3,170 | 3,190 | 3,110 | 3,150 | 914,800 | 3,150 |
| 2023-09-21 | 3,240 | 3,310 | 3,190 | 3,205 | 1,066,400 | 3,205 |
| 2023-09-20 | 3,225 | 3,275 | 3,225 | 3,240 | 860,500 | 3,240 |
| 2023-09-19 | 3,175 | 3,260 | 3,175 | 3,245 | 762,200 | 3,245 |
| 2023-09-15 | 3,105 | 3,215 | 3,105 | 3,185 | 1,230,100 | 3,185 |
| 2023-09-14 | 3,130 | 3,145 | 3,080 | 3,080 | 544,400 | 3,080 |
| 2023-09-13 | 3,130 | 3,150 | 3,095 | 3,115 | 791,700 | 3,115 |
| 2023-09-12 | 3,250 | 3,255 | 3,135 | 3,165 | 839,400 | 3,165 |
| 2023-09-11 | 3,185 | 3,240 | 3,150 | 3,240 | 833,100 | 3,240 |
| 2023-09-08 | 3,170 | 3,205 | 3,135 | 3,155 | 730,000 | 3,155 |
| 2023-09-07 | 3,210 | 3,240 | 3,180 | 3,200 | 685,100 | 3,200 |
| 2023-09-06 | 3,185 | 3,245 | 3,185 | 3,225 | 849,100 | 3,225 |
| 2023-09-05 | 3,215 | 3,260 | 3,195 | 3,230 | 989,900 | 3,230 |
| 2023-09-04 | 3,350 | 3,350 | 3,240 | 3,250 | 1,128,400 | 3,250 |
| 2023-09-01 | 3,300 | 3,365 | 3,300 | 3,325 | 1,146,000 | 3,325 |
| 2023-08-31 | 3,275 | 3,360 | 3,240 | 3,335 | 1,445,100 | 3,335 |
| 2023-08-30 | 3,260 | 3,265 | 3,215 | 3,265 | 923,400 | 3,265 |
| 2023-08-29 | 3,220 | 3,260 | 3,205 | 3,230 | 655,700 | 3,230 |
| 2023-08-28 | 3,160 | 3,210 | 3,145 | 3,210 | 726,000 | 3,210 |
| 2023-08-25 | 3,210 | 3,240 | 3,145 | 3,150 | 1,058,500 | 3,150 |
| 2023-08-24 | 3,290 | 3,295 | 3,190 | 3,260 | 1,205,100 | 3,260 |
| 2023-08-23 | 3,225 | 3,300 | 3,185 | 3,290 | 1,397,600 | 3,290 |
| 2023-08-22 | 3,140 | 3,205 | 3,095 | 3,205 | 1,185,100 | 3,205 |
| 2023-08-21 | 3,005 | 3,120 | 2,997 | 3,100 | 936,300 | 3,100 |
| 2023-08-18 | 3,080 | 3,110 | 3,010 | 3,035 | 1,003,700 | 3,035 |
| 2023-08-17 | 3,015 | 3,125 | 2,985 | 3,115 | 1,116,300 | 3,115 |
| 2023-08-16 | 3,020 | 3,090 | 3,015 | 3,030 | 635,800 | 3,030 |
| 2023-08-15 | 3,050 | 3,070 | 3,005 | 3,060 | 949,900 | 3,060 |
| 2023-08-14 | 3,100 | 3,155 | 3,035 | 3,050 | 1,062,000 | 3,050 |
| 2023-08-10 | 3,070 | 3,115 | 3,025 | 3,100 | 1,226,600 | 3,100 |
| 2023-08-09 | 3,175 | 3,310 | 3,100 | 3,110 | 2,527,400 | 3,110 |
| 2023-08-08 | 3,285 | 3,305 | 3,075 | 3,105 | 2,217,900 | 3,105 |
| 2023-08-07 | 3,370 | 3,370 | 3,130 | 3,265 | 4,017,600 | 3,265 |
| 2023-08-04 | 3,590 | 3,750 | 3,585 | 3,615 | 2,145,200 | 3,615 |
| 2023-08-03 | 3,635 | 3,675 | 3,580 | 3,605 | 1,140,400 | 3,605 |
| 2023-08-02 | 3,585 | 3,725 | 3,580 | 3,685 | 2,109,500 | 3,685 |
| 2023-08-01 | 3,585 | 3,630 | 3,540 | 3,610 | 1,331,200 | 3,610 |
| 2023-07-31 | 3,565 | 3,580 | 3,500 | 3,580 | 1,891,300 | 3,580 |
| 2023-07-28 | 3,260 | 3,530 | 3,215 | 3,495 | 3,672,200 | 3,495 |
| 2023-07-27 | 3,310 | 3,375 | 3,255 | 3,345 | 1,978,800 | 3,345 |
| 2023-07-26 | 3,270 | 3,270 | 3,155 | 3,245 | 1,633,000 | 3,245 |
| 2023-07-25 | 3,200 | 3,390 | 3,175 | 3,295 | 3,809,200 | 3,295 |
| 2023-07-24 | 3,005 | 3,170 | 3,000 | 3,115 | 1,522,500 | 3,115 |
| 2023-07-21 | 2,994 | 3,040 | 2,937 | 3,000 | 851,200 | 3,000 |
| 2023-07-20 | 3,000 | 3,005 | 2,936 | 2,985 | 899,500 | 2,985 |
| 2023-07-19 | 2,950 | 3,015 | 2,924 | 2,999 | 1,012,100 | 2,999 |
| 2023-07-18 | 2,885 | 2,910 | 2,846 | 2,905 | 704,000 | 2,905 |
| 2023-07-14 | 2,880 | 2,889 | 2,842 | 2,877 | 626,100 | 2,877 |
| 2023-07-13 | 2,878 | 2,917 | 2,861 | 2,866 | 902,500 | 2,866 |
| 2023-07-12 | 2,999 | 3,000 | 2,905 | 2,905 | 673,900 | 2,905 |
| 2023-07-11 | 3,020 | 3,035 | 2,960 | 2,960 | 701,700 | 2,960 |
| 2023-07-10 | 3,055 | 3,055 | 2,990 | 2,990 | 643,700 | 2,990 |
| 2023-07-07 | 3,000 | 3,065 | 2,998 | 3,045 | 684,100 | 3,045 |
| 2023-07-06 | 3,085 | 3,135 | 3,055 | 3,065 | 847,200 | 3,065 |
| 2023-07-05 | 3,095 | 3,185 | 3,085 | 3,135 | 1,273,800 | 3,135 |
| 2023-07-04 | 3,030 | 3,090 | 3,015 | 3,085 | 1,140,400 | 3,085 |
| 2023-07-03 | 2,960 | 3,050 | 2,927 | 3,015 | 1,395,100 | 3,015 |
| 2023-06-30 | 2,939 | 2,975 | 2,906 | 2,940 | 1,011,100 | 2,940 |
| 2023-06-29 | 2,886 | 2,915 | 2,868 | 2,905 | 719,800 | 2,905 |
| 2023-06-28 | 2,805 | 2,889 | 2,805 | 2,888 | 889,400 | 2,888 |
| 2023-06-27 | 2,845 | 2,865 | 2,805 | 2,805 | 914,300 | 2,805 |
| 2023-06-26 | 2,835 | 2,866 | 2,811 | 2,813 | 1,320,400 | 2,813 |
| 2023-06-23 | 2,960 | 2,981 | 2,811 | 2,885 | 1,929,500 | 2,885 |
| 2023-06-22 | 2,982 | 2,998 | 2,968 | 2,980 | 734,200 | 2,980 |
| 2023-06-21 | 2,950 | 3,005 | 2,936 | 2,998 | 1,287,200 | 2,998 |
| 2023-06-20 | 3,000 | 3,025 | 2,962 | 2,998 | 840,500 | 2,998 |
| 2023-06-19 | 3,015 | 3,065 | 2,992 | 3,000 | 1,296,100 | 3,000 |
| 2023-06-16 | 2,995 | 3,020 | 2,942 | 2,967 | 1,413,700 | 2,967 |
| 2023-06-15 | 3,065 | 3,070 | 2,980 | 3,010 | 2,069,200 | 3,010 |
| 2023-06-14 | 3,085 | 3,135 | 3,045 | 3,085 | 1,038,700 | 3,085 |
| 2023-06-13 | 3,050 | 3,065 | 3,025 | 3,050 | 745,800 | 3,050 |
| 2023-06-12 | 3,080 | 3,115 | 3,050 | 3,050 | 980,200 | 3,050 |
| 2023-06-09 | 3,205 | 3,205 | 3,095 | 3,105 | 1,322,300 | 3,105 |
| 2023-06-08 | 3,190 | 3,230 | 3,160 | 3,190 | 1,010,600 | 3,190 |
| 2023-06-07 | 3,240 | 3,240 | 3,150 | 3,200 | 1,665,400 | 3,200 |
| 2023-06-06 | 3,000 | 3,240 | 2,984 | 3,240 | 2,491,300 | 3,240 |
| 2023-06-05 | 3,045 | 3,070 | 3,010 | 3,035 | 980,000 | 3,035 |
| 2023-06-02 | 2,929 | 3,030 | 2,909 | 2,995 | 1,092,400 | 2,995 |
| 2023-06-01 | 2,917 | 2,962 | 2,891 | 2,942 | 1,211,200 | 2,942 |
| 2023-05-31 | 2,939 | 2,973 | 2,871 | 2,955 | 1,637,800 | 2,955 |
| 2023-05-30 | 3,060 | 3,080 | 2,945 | 2,976 | 1,548,200 | 2,976 |
| 2023-05-29 | 3,070 | 3,070 | 2,990 | 3,030 | 1,060,700 | 3,030 |
| 2023-05-26 | 3,010 | 3,055 | 2,992 | 3,025 | 776,300 | 3,025 |
| 2023-05-25 | 3,030 | 3,045 | 2,998 | 3,030 | 763,500 | 3,030 |
| 2023-05-24 | 3,030 | 3,105 | 3,030 | 3,065 | 860,900 | 3,065 |
| 2023-05-23 | 3,170 | 3,180 | 3,040 | 3,060 | 1,345,800 | 3,060 |
| 2023-05-22 | 3,145 | 3,160 | 3,095 | 3,150 | 1,157,300 | 3,150 |
| 2023-05-19 | 3,000 | 3,185 | 2,960 | 3,180 | 2,469,100 | 3,180 |
| 2023-05-18 | 3,115 | 3,140 | 3,030 | 3,030 | 1,277,900 | 3,030 |
| 2023-05-17 | 3,165 | 3,185 | 3,050 | 3,060 | 1,929,000 | 3,060 |
| 2023-05-16 | 3,205 | 3,230 | 3,130 | 3,190 | 2,848,100 | 3,190 |
| 2023-05-15 | 3,180 | 3,240 | 3,105 | 3,230 | 5,948,100 | 3,230 |
| 2023-05-12 | 2,717 | 2,760 | 2,703 | 2,737 | 1,653,400 | 2,737 |
| 2023-05-11 | 2,703 | 2,776 | 2,703 | 2,746 | 2,046,700 | 2,746 |
| 2023-05-10 | 2,627 | 2,766 | 2,600 | 2,745 | 3,015,900 | 2,745 |
| 2023-05-09 | 2,622 | 2,727 | 2,580 | 2,615 | 7,868,800 | 2,615 |
| 2023-05-08 | 2,987 | 2,990 | 2,913 | 2,946 | 1,393,000 | 2,946 |
| 2023-05-02 | 3,010 | 3,050 | 2,934 | 2,990 | 1,968,200 | 2,990 |
| 2023-05-01 | 2,950 | 3,005 | 2,907 | 2,974 | 1,884,600 | 2,974 |
| 2023-04-28 | 2,983 | 3,010 | 2,838 | 2,871 | 1,759,600 | 2,871 |
| 2023-04-27 | 2,844 | 2,926 | 2,835 | 2,920 | 1,381,200 | 2,920 |
| 2023-04-26 | 2,877 | 2,896 | 2,819 | 2,857 | 2,015,200 | 2,857 |
| 2023-04-25 | 3,010 | 3,030 | 2,911 | 2,927 | 1,621,700 | 2,927 |
| 2023-04-24 | 2,970 | 3,020 | 2,962 | 2,971 | 1,236,900 | 2,971 |
| 2023-04-21 | 3,005 | 3,085 | 2,980 | 3,030 | 1,291,600 | 3,030 |
| 2023-04-20 | 3,085 | 3,105 | 3,035 | 3,045 | 930,100 | 3,045 |
| 2023-04-19 | 3,145 | 3,170 | 3,110 | 3,115 | 743,600 | 3,115 |
| 2023-04-18 | 3,205 | 3,210 | 3,140 | 3,175 | 774,900 | 3,175 |
| 2023-04-17 | 3,140 | 3,200 | 3,095 | 3,190 | 1,002,400 | 3,190 |
| 2023-04-14 | 3,250 | 3,250 | 3,140 | 3,175 | 1,081,800 | 3,175 |
| 2023-04-13 | 3,205 | 3,235 | 3,160 | 3,210 | 1,208,800 | 3,210 |
| 2023-04-12 | 3,300 | 3,305 | 3,195 | 3,230 | 1,286,300 | 3,230 |
| 2023-04-11 | 3,265 | 3,345 | 3,245 | 3,270 | 1,578,200 | 3,270 |
| 2023-04-10 | 3,310 | 3,435 | 3,240 | 3,275 | 3,749,300 | 3,275 |
| 2023-04-07 | 3,050 | 3,170 | 3,050 | 3,170 | 1,329,000 | 3,170 |
| 2023-04-06 | 3,140 | 3,145 | 3,045 | 3,070 | 1,891,200 | 3,070 |
| 2023-04-05 | 3,285 | 3,300 | 3,210 | 3,225 | 1,463,400 | 3,225 |
| 2023-04-04 | 3,340 | 3,390 | 3,290 | 3,355 | 1,643,000 | 3,355 |
| 2023-04-03 | 3,210 | 3,350 | 3,180 | 3,335 | 1,936,900 | 3,335 |
| 2023-03-31 | 3,245 | 3,245 | 3,165 | 3,190 | 1,398,600 | 3,190 |
| 2023-03-30 | 3,245 | 3,330 | 3,200 | 3,210 | 1,686,400 | 3,210 |
| 2023-03-29 | 3,245 | 3,295 | 3,180 | 3,210 | 1,418,600 | 3,210 |
| 2023-03-28 | 3,260 | 3,330 | 3,170 | 3,230 | 1,467,900 | 3,230 |
| 2023-03-27 | 3,170 | 3,280 | 3,140 | 3,190 | 1,789,600 | 3,190 |
| 2023-03-24 | 3,210 | 3,215 | 3,095 | 3,155 | 1,583,800 | 3,155 |
| 2023-03-23 | 3,180 | 3,250 | 3,090 | 3,240 | 1,697,200 | 3,240 |
| 2023-03-22 | 3,310 | 3,315 | 3,165 | 3,210 | 1,689,500 | 3,210 |
| 2023-03-20 | 3,280 | 3,355 | 3,210 | 3,215 | 2,091,400 | 3,215 |
| 2023-03-17 | 3,435 | 3,435 | 3,285 | 3,285 | 2,354,300 | 3,285 |
| 2023-03-16 | 3,455 | 3,495 | 3,375 | 3,390 | 3,087,200 | 3,390 |
| 2023-03-15 | 3,600 | 3,760 | 3,575 | 3,665 | 2,816,500 | 3,665 |
| 2023-03-14 | 3,420 | 3,640 | 3,370 | 3,565 | 2,625,100 | 3,565 |
| 2023-03-13 | 3,505 | 3,590 | 3,455 | 3,525 | 2,509,600 | 3,525 |
| 2023-03-10 | 3,635 | 3,660 | 3,550 | 3,640 | 3,282,500 | 3,640 |
| 2023-03-09 | 3,750 | 3,810 | 3,680 | 3,700 | 5,031,900 | 3,700 |
| 2023-03-08 | 3,620 | 3,905 | 3,590 | 3,725 | 9,206,900 | 3,725 |
| 2023-03-07 | 3,195 | 3,690 | 3,180 | 3,675 | 9,270,400 | 3,675 |
| 2023-03-06 | 3,215 | 3,235 | 3,125 | 3,155 | 2,549,200 | 3,155 |
| 2023-03-03 | 3,075 | 3,225 | 3,000 | 3,200 | 6,840,700 | 3,200 |
| 2023-03-02 | 2,766 | 3,045 | 2,763 | 3,045 | 7,600,700 | 3,045 |
| 2023-03-01 | 2,720 | 2,753 | 2,667 | 2,698 | 1,477,900 | 2,698 |
| 2023-02-28 | 2,800 | 2,823 | 2,712 | 2,727 | 1,818,600 | 2,727 |
| 2023-02-27 | 2,837 | 2,879 | 2,760 | 2,760 | 1,617,500 | 2,760 |
| 2023-02-24 | 2,907 | 2,909 | 2,832 | 2,840 | 2,187,700 | 2,840 |
| 2023-02-22 | 2,945 | 2,966 | 2,881 | 2,932 | 2,291,700 | 2,932 |
| 2023-02-21 | 3,080 | 3,105 | 2,989 | 2,989 | 1,260,800 | 2,989 |
| 2023-02-20 | 3,190 | 3,200 | 3,035 | 3,065 | 1,382,300 | 3,065 |
| 2023-02-17 | 3,140 | 3,190 | 3,110 | 3,190 | 836,200 | 3,190 |
| 2023-02-16 | 3,180 | 3,240 | 3,155 | 3,165 | 1,253,700 | 3,165 |
| 2023-02-15 | 3,215 | 3,250 | 3,135 | 3,155 | 1,194,300 | 3,155 |
| 2023-02-14 | 3,145 | 3,220 | 3,125 | 3,215 | 1,260,900 | 3,215 |
| 2023-02-13 | 3,090 | 3,190 | 3,080 | 3,165 | 1,530,500 | 3,165 |
| 2023-02-10 | 3,235 | 3,240 | 3,060 | 3,080 | 3,219,900 | 3,080 |
| 2023-02-09 | 3,265 | 3,305 | 3,195 | 3,240 | 2,252,900 | 3,240 |
| 2023-02-08 | 3,305 | 3,450 | 3,185 | 3,310 | 6,060,500 | 3,310 |
| 2023-02-07 | 3,720 | 3,725 | 3,630 | 3,645 | 1,406,700 | 3,645 |
| 2023-02-06 | 3,645 | 3,740 | 3,645 | 3,720 | 1,547,400 | 3,720 |
| 2023-02-03 | 3,540 | 3,610 | 3,530 | 3,575 | 970,900 | 3,575 |
| 2023-02-02 | 3,595 | 3,640 | 3,535 | 3,565 | 1,092,900 | 3,565 |
| 2023-02-01 | 3,660 | 3,720 | 3,630 | 3,630 | 1,110,400 | 3,630 |
| 2023-01-31 | 3,600 | 3,705 | 3,575 | 3,665 | 1,585,700 | 3,665 |
| 2023-01-30 | 3,580 | 3,625 | 3,540 | 3,590 | 1,922,100 | 3,590 |
| 2023-01-27 | 3,780 | 3,780 | 3,585 | 3,645 | 4,216,600 | 3,645 |
| 2023-01-26 | 3,950 | 3,960 | 3,820 | 3,905 | 1,430,900 | 3,905 |
| 2023-01-25 | 3,920 | 4,025 | 3,880 | 3,920 | 1,497,300 | 3,920 |
| 2023-01-24 | 3,920 | 4,010 | 3,885 | 3,970 | 1,940,600 | 3,970 |
| 2023-01-23 | 3,820 | 3,895 | 3,745 | 3,895 | 2,056,600 | 3,895 |
| 2023-01-20 | 3,760 | 3,785 | 3,720 | 3,750 | 1,241,700 | 3,750 |
| 2023-01-19 | 3,780 | 3,780 | 3,675 | 3,750 | 1,947,300 | 3,750 |
| 2023-01-18 | 3,805 | 3,900 | 3,720 | 3,880 | 1,982,600 | 3,880 |
| 2023-01-17 | 3,745 | 3,870 | 3,745 | 3,845 | 1,160,700 | 3,845 |
| 2023-01-16 | 3,850 | 3,870 | 3,745 | 3,750 | 1,233,500 | 3,750 |
| 2023-01-13 | 3,950 | 3,965 | 3,855 | 3,900 | 1,515,700 | 3,900 |
| 2023-01-12 | 3,920 | 4,010 | 3,870 | 3,950 | 2,034,600 | 3,950 |
| 2023-01-11 | 3,885 | 3,955 | 3,845 | 3,900 | 1,719,100 | 3,900 |
| 2023-01-10 | 3,755 | 3,860 | 3,710 | 3,850 | 1,744,900 | 3,850 |
| 2023-01-06 | 3,610 | 3,750 | 3,605 | 3,720 | 2,106,200 | 3,720 |
| 2023-01-05 | 3,715 | 3,740 | 3,560 | 3,610 | 2,414,900 | 3,610 |
| 2023-01-04 | 3,800 | 3,800 | 3,605 | 3,625 | 2,475,800 | 3,625 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株