6028 テクノプロ・ホールディングス(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 | 3,689 | 3,726 | 3,687 | 3,715 | 142,300 | 3,715 |
| 2023-12-28 | 3,654 | 3,729 | 3,650 | 3,709 | 183,100 | 3,709 |
| 2023-12-27 | 3,661 | 3,712 | 3,657 | 3,696 | 263,600 | 3,696 |
| 2023-12-26 | 3,702 | 3,711 | 3,601 | 3,629 | 318,200 | 3,629 |
| 2023-12-25 | 3,690 | 3,719 | 3,682 | 3,704 | 260,200 | 3,704 |
| 2023-12-22 | 3,645 | 3,690 | 3,622 | 3,661 | 258,400 | 3,661 |
| 2023-12-21 | 3,561 | 3,597 | 3,561 | 3,585 | 246,100 | 3,585 |
| 2023-12-20 | 3,665 | 3,692 | 3,653 | 3,658 | 354,500 | 3,658 |
| 2023-12-19 | 3,543 | 3,626 | 3,542 | 3,624 | 349,900 | 3,624 |
| 2023-12-18 | 3,475 | 3,553 | 3,469 | 3,547 | 330,800 | 3,547 |
| 2023-12-15 | 3,493 | 3,543 | 3,480 | 3,527 | 373,700 | 3,527 |
| 2023-12-14 | 3,549 | 3,573 | 3,512 | 3,531 | 284,400 | 3,531 |
| 2023-12-13 | 3,505 | 3,524 | 3,489 | 3,514 | 182,600 | 3,514 |
| 2023-12-12 | 3,465 | 3,497 | 3,460 | 3,482 | 212,400 | 3,482 |
| 2023-12-11 | 3,419 | 3,480 | 3,394 | 3,465 | 361,900 | 3,465 |
| 2023-12-08 | 3,366 | 3,398 | 3,333 | 3,356 | 453,300 | 3,356 |
| 2023-12-07 | 3,390 | 3,445 | 3,384 | 3,402 | 307,900 | 3,402 |
| 2023-12-06 | 3,374 | 3,466 | 3,374 | 3,450 | 335,200 | 3,450 |
| 2023-12-05 | 3,377 | 3,414 | 3,376 | 3,376 | 287,500 | 3,376 |
| 2023-12-04 | 3,357 | 3,414 | 3,335 | 3,407 | 491,600 | 3,407 |
| 2023-12-01 | 3,434 | 3,456 | 3,384 | 3,390 | 294,400 | 3,390 |
| 2023-11-30 | 3,444 | 3,457 | 3,422 | 3,434 | 317,800 | 3,434 |
| 2023-11-29 | 3,403 | 3,448 | 3,392 | 3,441 | 331,700 | 3,441 |
| 2023-11-28 | 3,396 | 3,436 | 3,349 | 3,426 | 244,400 | 3,426 |
| 2023-11-27 | 3,502 | 3,525 | 3,403 | 3,414 | 353,800 | 3,414 |
| 2023-11-24 | 3,474 | 3,504 | 3,462 | 3,488 | 227,700 | 3,488 |
| 2023-11-22 | 3,432 | 3,484 | 3,420 | 3,462 | 202,500 | 3,462 |
| 2023-11-21 | 3,427 | 3,468 | 3,394 | 3,452 | 288,200 | 3,452 |
| 2023-11-20 | 3,420 | 3,487 | 3,395 | 3,427 | 364,100 | 3,427 |
| 2023-11-17 | 3,441 | 3,472 | 3,427 | 3,462 | 395,300 | 3,462 |
| 2023-11-16 | 3,434 | 3,501 | 3,372 | 3,490 | 538,100 | 3,490 |
| 2023-11-15 | 3,410 | 3,428 | 3,360 | 3,403 | 357,100 | 3,403 |
| 2023-11-14 | 3,300 | 3,316 | 3,256 | 3,282 | 321,100 | 3,282 |
| 2023-11-13 | 3,328 | 3,328 | 3,238 | 3,248 | 198,600 | 3,248 |
| 2023-11-10 | 3,265 | 3,325 | 3,251 | 3,305 | 260,500 | 3,305 |
| 2023-11-09 | 3,234 | 3,283 | 3,193 | 3,277 | 474,900 | 3,277 |
| 2023-11-08 | 3,287 | 3,290 | 3,237 | 3,244 | 412,100 | 3,244 |
| 2023-11-07 | 3,296 | 3,296 | 3,224 | 3,266 | 385,800 | 3,266 |
| 2023-11-06 | 3,201 | 3,308 | 3,152 | 3,287 | 741,800 | 3,287 |
| 2023-11-02 | 3,227 | 3,242 | 3,160 | 3,240 | 483,300 | 3,240 |
| 2023-11-01 | 3,320 | 3,320 | 3,126 | 3,221 | 1,233,600 | 3,221 |
| 2023-10-31 | 2,903 | 2,981 | 2,860.5 | 2,940 | 903,900 | 2,940 |
| 2023-10-30 | 2,825 | 2,876.5 | 2,786 | 2,853 | 426,800 | 2,853 |
| 2023-10-27 | 2,859.5 | 2,904.5 | 2,840 | 2,889 | 418,400 | 2,889 |
| 2023-10-26 | 2,843 | 2,898 | 2,843 | 2,859 | 406,500 | 2,859 |
| 2023-10-25 | 2,927 | 2,934.5 | 2,884 | 2,906 | 305,700 | 2,906 |
| 2023-10-24 | 2,883.5 | 2,952.5 | 2,840 | 2,938 | 395,400 | 2,938 |
| 2023-10-23 | 2,753 | 2,901.5 | 2,751.5 | 2,835.5 | 687,000 | 2,835.50 |
| 2023-10-20 | 2,924.5 | 2,975 | 2,917 | 2,953 | 200,500 | 2,953 |
| 2023-10-19 | 2,986.5 | 3,018 | 2,970 | 2,995.5 | 224,300 | 2,995.50 |
| 2023-10-18 | 3,064 | 3,075 | 3,003 | 3,028 | 318,200 | 3,028 |
| 2023-10-17 | 3,046 | 3,088 | 3,044 | 3,076 | 312,400 | 3,076 |
| 2023-10-16 | 3,066 | 3,079 | 2,985 | 2,995.5 | 261,000 | 2,995.50 |
| 2023-10-13 | 3,150 | 3,151 | 3,107 | 3,112 | 228,000 | 3,112 |
| 2023-10-12 | 3,128 | 3,169 | 3,110 | 3,169 | 368,400 | 3,169 |
| 2023-10-11 | 3,213 | 3,223 | 3,119 | 3,152 | 262,100 | 3,152 |
| 2023-10-10 | 3,154 | 3,239 | 3,149 | 3,237 | 287,300 | 3,237 |
| 2023-10-06 | 3,202 | 3,228 | 3,195 | 3,202 | 268,900 | 3,202 |
| 2023-10-05 | 3,166 | 3,213 | 3,130 | 3,213 | 307,500 | 3,213 |
| 2023-10-04 | 3,150 | 3,197 | 3,140 | 3,160 | 337,300 | 3,160 |
| 2023-10-03 | 3,214 | 3,250 | 3,190 | 3,205 | 342,600 | 3,205 |
| 2023-10-02 | 3,271 | 3,278 | 3,176 | 3,176 | 291,700 | 3,176 |
| 2023-09-29 | 3,262 | 3,267 | 3,225 | 3,253 | 331,500 | 3,253 |
| 2023-09-28 | 3,296 | 3,296 | 3,216 | 3,273 | 367,000 | 3,273 |
| 2023-09-27 | 3,279 | 3,291 | 3,235 | 3,286 | 474,100 | 3,286 |
| 2023-09-26 | 3,363 | 3,365 | 3,288 | 3,291 | 430,000 | 3,291 |
| 2023-09-25 | 3,281 | 3,339 | 3,265 | 3,323 | 278,400 | 3,323 |
| 2023-09-22 | 3,209 | 3,273 | 3,192 | 3,250 | 314,300 | 3,250 |
| 2023-09-21 | 3,225 | 3,259 | 3,206 | 3,235 | 309,300 | 3,235 |
| 2023-09-20 | 3,213 | 3,275 | 3,201 | 3,243 | 409,600 | 3,243 |
| 2023-09-19 | 3,297 | 3,340 | 3,204 | 3,234 | 594,600 | 3,234 |
| 2023-09-15 | 3,425 | 3,430 | 3,330 | 3,367 | 366,300 | 3,367 |
| 2023-09-14 | 3,404 | 3,454 | 3,388 | 3,436 | 290,500 | 3,436 |
| 2023-09-13 | 3,406 | 3,430 | 3,383 | 3,402 | 378,600 | 3,402 |
| 2023-09-12 | 3,429 | 3,447 | 3,375 | 3,395 | 354,600 | 3,395 |
| 2023-09-11 | 3,505 | 3,505 | 3,394 | 3,427 | 441,500 | 3,427 |
| 2023-09-08 | 3,501 | 3,552 | 3,484 | 3,512 | 393,000 | 3,512 |
| 2023-09-07 | 3,595 | 3,599 | 3,545 | 3,555 | 385,200 | 3,555 |
| 2023-09-06 | 3,634 | 3,660 | 3,618 | 3,658 | 350,200 | 3,658 |
| 2023-09-05 | 3,612 | 3,643 | 3,601 | 3,615 | 383,700 | 3,615 |
| 2023-09-04 | 3,616 | 3,618 | 3,585 | 3,597 | 216,600 | 3,597 |
| 2023-09-01 | 3,635 | 3,658 | 3,615 | 3,618 | 289,800 | 3,618 |
| 2023-08-31 | 3,598 | 3,611 | 3,565 | 3,576 | 255,300 | 3,576 |
| 2023-08-30 | 3,587 | 3,613 | 3,546 | 3,576 | 281,300 | 3,576 |
| 2023-08-29 | 3,548 | 3,591 | 3,531 | 3,565 | 285,300 | 3,565 |
| 2023-08-28 | 3,560 | 3,565 | 3,527 | 3,529 | 276,800 | 3,529 |
| 2023-08-25 | 3,463 | 3,512 | 3,442 | 3,490 | 221,300 | 3,490 |
| 2023-08-24 | 3,493 | 3,535 | 3,481 | 3,499 | 268,400 | 3,499 |
| 2023-08-23 | 3,504 | 3,515 | 3,468 | 3,492 | 337,000 | 3,492 |
| 2023-08-22 | 3,500 | 3,512 | 3,480 | 3,504 | 625,600 | 3,504 |
| 2023-08-21 | 3,527 | 3,527 | 3,490 | 3,504 | 437,000 | 3,504 |
| 2023-08-18 | 3,559 | 3,559 | 3,488 | 3,530 | 454,700 | 3,530 |
| 2023-08-17 | 3,568 | 3,589 | 3,542 | 3,559 | 395,700 | 3,559 |
| 2023-08-16 | 3,698 | 3,719 | 3,621 | 3,638 | 426,900 | 3,638 |
| 2023-08-15 | 3,718 | 3,736 | 3,640 | 3,691 | 379,800 | 3,691 |
| 2023-08-14 | 3,728 | 3,769 | 3,653 | 3,675 | 406,500 | 3,675 |
| 2023-08-10 | 3,775 | 3,777 | 3,695 | 3,742 | 397,500 | 3,742 |
| 2023-08-09 | 3,774 | 3,858 | 3,719 | 3,815 | 630,500 | 3,815 |
| 2023-08-08 | 3,750 | 3,823 | 3,694 | 3,771 | 932,900 | 3,771 |
| 2023-08-07 | 3,506 | 3,633 | 3,493 | 3,624 | 585,000 | 3,624 |
| 2023-08-04 | 3,506 | 3,512 | 3,464 | 3,503 | 279,400 | 3,503 |
| 2023-08-03 | 3,466 | 3,499 | 3,445 | 3,474 | 456,400 | 3,474 |
| 2023-08-02 | 3,558 | 3,558 | 3,491 | 3,501 | 380,900 | 3,501 |
| 2023-08-01 | 3,637 | 3,659 | 3,588 | 3,599 | 417,400 | 3,599 |
| 2023-07-31 | 3,559 | 3,692 | 3,550 | 3,673 | 664,400 | 3,673 |
| 2023-07-28 | 3,437 | 3,533 | 3,421 | 3,510 | 437,500 | 3,510 |
| 2023-07-27 | 3,490 | 3,508 | 3,464 | 3,507 | 361,900 | 3,507 |
| 2023-07-26 | 3,469 | 3,520 | 3,457 | 3,493 | 355,500 | 3,493 |
| 2023-07-25 | 3,476 | 3,479 | 3,446 | 3,469 | 450,700 | 3,469 |
| 2023-07-24 | 3,423 | 3,475 | 3,413 | 3,458 | 416,300 | 3,458 |
| 2023-07-21 | 3,410 | 3,440 | 3,391 | 3,405 | 536,900 | 3,405 |
| 2023-07-20 | 3,398 | 3,459 | 3,393 | 3,431 | 561,100 | 3,431 |
| 2023-07-19 | 3,381 | 3,433 | 3,379 | 3,411 | 558,300 | 3,411 |
| 2023-07-18 | 3,299 | 3,368 | 3,299 | 3,340 | 643,500 | 3,340 |
| 2023-07-14 | 3,236 | 3,293 | 3,225 | 3,277 | 591,400 | 3,277 |
| 2023-07-13 | 3,132 | 3,224 | 3,123 | 3,207 | 420,000 | 3,207 |
| 2023-07-12 | 3,106 | 3,131 | 3,070 | 3,104 | 353,000 | 3,104 |
| 2023-07-11 | 3,089 | 3,117 | 3,071 | 3,088 | 267,300 | 3,088 |
| 2023-07-10 | 3,100 | 3,104 | 3,037 | 3,051 | 292,600 | 3,051 |
| 2023-07-07 | 3,090 | 3,137 | 3,048 | 3,104 | 298,700 | 3,104 |
| 2023-07-06 | 3,057 | 3,106 | 3,049 | 3,095 | 429,500 | 3,095 |
| 2023-07-05 | 3,044 | 3,102 | 3,024 | 3,101 | 306,600 | 3,101 |
| 2023-07-04 | 3,053 | 3,090 | 3,049 | 3,070 | 319,100 | 3,070 |
| 2023-07-03 | 3,151 | 3,164 | 3,112 | 3,123 | 190,500 | 3,123 |
| 2023-06-30 | 3,107 | 3,112 | 3,056 | 3,103 | 406,600 | 3,103 |
| 2023-06-29 | 3,138 | 3,169 | 3,127 | 3,140 | 329,100 | 3,140 |
| 2023-06-28 | 3,151 | 3,166 | 3,116 | 3,151 | 457,800 | 3,151 |
| 2023-06-27 | 3,131 | 3,140 | 3,063 | 3,101 | 351,800 | 3,101 |
| 2023-06-26 | 3,185 | 3,188 | 3,123 | 3,146 | 266,400 | 3,146 |
| 2023-06-23 | 3,351 | 3,360 | 3,198 | 3,226 | 295,500 | 3,226 |
| 2023-06-22 | 3,309 | 3,388 | 3,301 | 3,337 | 302,900 | 3,337 |
| 2023-06-21 | 3,257 | 3,324 | 3,251 | 3,294 | 327,500 | 3,294 |
| 2023-06-20 | 3,333 | 3,348 | 3,270 | 3,289 | 362,100 | 3,289 |
| 2023-06-19 | 3,413 | 3,430 | 3,352 | 3,380 | 261,800 | 3,380 |
| 2023-06-16 | 3,380 | 3,393 | 3,338 | 3,343 | 861,700 | 3,343 |
| 2023-06-15 | 3,411 | 3,422 | 3,380 | 3,380 | 290,500 | 3,380 |
| 2023-06-14 | 3,430 | 3,443 | 3,359 | 3,404 | 564,900 | 3,404 |
| 2023-06-13 | 3,335 | 3,388 | 3,321 | 3,367 | 471,800 | 3,367 |
| 2023-06-12 | 3,250 | 3,326 | 3,250 | 3,305 | 400,900 | 3,305 |
| 2023-06-09 | 3,215 | 3,231 | 3,175 | 3,196 | 406,800 | 3,196 |
| 2023-06-08 | 3,270 | 3,283 | 3,163 | 3,165 | 370,200 | 3,165 |
| 2023-06-07 | 3,270 | 3,317 | 3,244 | 3,254 | 734,300 | 3,254 |
| 2023-06-06 | 3,225 | 3,236 | 3,173 | 3,212 | 385,500 | 3,212 |
| 2023-06-05 | 3,282 | 3,287 | 3,228 | 3,272 | 458,700 | 3,272 |
| 2023-06-02 | 3,115 | 3,250 | 3,105 | 3,240 | 465,500 | 3,240 |
| 2023-06-01 | 3,030 | 3,095 | 3,000 | 3,090 | 365,100 | 3,090 |
| 2023-05-31 | 2,992 | 3,035 | 2,971 | 3,035 | 1,238,500 | 3,035 |
| 2023-05-30 | 3,095 | 3,120 | 3,040 | 3,060 | 432,500 | 3,060 |
| 2023-05-29 | 3,140 | 3,155 | 3,100 | 3,115 | 551,900 | 3,115 |
| 2023-05-26 | 3,170 | 3,185 | 3,075 | 3,080 | 700,700 | 3,080 |
| 2023-05-25 | 3,230 | 3,265 | 3,190 | 3,225 | 474,300 | 3,225 |
| 2023-05-24 | 3,340 | 3,360 | 3,295 | 3,295 | 254,900 | 3,295 |
| 2023-05-23 | 3,380 | 3,390 | 3,355 | 3,355 | 356,700 | 3,355 |
| 2023-05-22 | 3,390 | 3,410 | 3,345 | 3,355 | 360,600 | 3,355 |
| 2023-05-19 | 3,325 | 3,385 | 3,320 | 3,380 | 321,500 | 3,380 |
| 2023-05-18 | 3,260 | 3,370 | 3,220 | 3,315 | 469,400 | 3,315 |
| 2023-05-17 | 3,165 | 3,245 | 3,165 | 3,220 | 574,100 | 3,220 |
| 2023-05-16 | 3,225 | 3,255 | 3,175 | 3,190 | 668,200 | 3,190 |
| 2023-05-15 | 3,300 | 3,340 | 3,260 | 3,260 | 537,300 | 3,260 |
| 2023-05-12 | 3,390 | 3,415 | 3,260 | 3,300 | 871,800 | 3,300 |
| 2023-05-11 | 3,410 | 3,455 | 3,395 | 3,430 | 317,200 | 3,430 |
| 2023-05-10 | 3,490 | 3,490 | 3,410 | 3,430 | 421,700 | 3,430 |
| 2023-05-09 | 3,340 | 3,470 | 3,335 | 3,455 | 662,000 | 3,455 |
| 2023-05-08 | 3,150 | 3,315 | 3,095 | 3,300 | 968,700 | 3,300 |
| 2023-05-02 | 3,285 | 3,300 | 3,180 | 3,255 | 1,149,300 | 3,255 |
| 2023-05-01 | 3,420 | 3,555 | 3,315 | 3,355 | 1,414,400 | 3,355 |
| 2023-04-28 | 3,725 | 3,745 | 3,685 | 3,700 | 536,500 | 3,700 |
| 2023-04-27 | 3,620 | 3,655 | 3,590 | 3,640 | 312,300 | 3,640 |
| 2023-04-26 | 3,670 | 3,695 | 3,630 | 3,675 | 680,700 | 3,675 |
| 2023-04-25 | 3,655 | 3,725 | 3,655 | 3,685 | 369,800 | 3,685 |
| 2023-04-24 | 3,640 | 3,660 | 3,625 | 3,650 | 224,900 | 3,650 |
| 2023-04-21 | 3,600 | 3,625 | 3,560 | 3,585 | 140,900 | 3,585 |
| 2023-04-20 | 3,610 | 3,635 | 3,595 | 3,615 | 139,700 | 3,615 |
| 2023-04-19 | 3,645 | 3,675 | 3,590 | 3,640 | 191,000 | 3,640 |
| 2023-04-18 | 3,650 | 3,690 | 3,640 | 3,665 | 263,200 | 3,665 |
| 2023-04-17 | 3,670 | 3,675 | 3,605 | 3,630 | 243,300 | 3,630 |
| 2023-04-14 | 3,670 | 3,675 | 3,575 | 3,605 | 332,300 | 3,605 |
| 2023-04-13 | 3,540 | 3,625 | 3,535 | 3,625 | 260,900 | 3,625 |
| 2023-04-12 | 3,515 | 3,610 | 3,510 | 3,585 | 333,500 | 3,585 |
| 2023-04-11 | 3,535 | 3,570 | 3,515 | 3,525 | 306,400 | 3,525 |
| 2023-04-10 | 3,450 | 3,485 | 3,440 | 3,465 | 248,900 | 3,465 |
| 2023-04-07 | 3,435 | 3,455 | 3,410 | 3,425 | 269,800 | 3,425 |
| 2023-04-06 | 3,450 | 3,510 | 3,440 | 3,440 | 376,000 | 3,440 |
| 2023-04-05 | 3,560 | 3,560 | 3,475 | 3,500 | 467,100 | 3,500 |
| 2023-04-04 | 3,685 | 3,695 | 3,600 | 3,630 | 366,800 | 3,630 |
| 2023-04-03 | 3,685 | 3,700 | 3,605 | 3,655 | 314,600 | 3,655 |
| 2023-03-31 | 3,635 | 3,660 | 3,595 | 3,645 | 428,900 | 3,645 |
| 2023-03-30 | 3,665 | 3,670 | 3,590 | 3,625 | 363,000 | 3,625 |
| 2023-03-29 | 3,610 | 3,645 | 3,585 | 3,625 | 493,300 | 3,625 |
| 2023-03-28 | 3,560 | 3,605 | 3,535 | 3,575 | 338,500 | 3,575 |
| 2023-03-27 | 3,600 | 3,610 | 3,565 | 3,575 | 328,200 | 3,575 |
| 2023-03-24 | 3,510 | 3,525 | 3,470 | 3,510 | 256,200 | 3,510 |
| 2023-03-23 | 3,420 | 3,520 | 3,415 | 3,510 | 267,600 | 3,510 |
| 2023-03-22 | 3,485 | 3,500 | 3,415 | 3,470 | 386,300 | 3,470 |
| 2023-03-20 | 3,500 | 3,515 | 3,395 | 3,400 | 312,300 | 3,400 |
| 2023-03-17 | 3,540 | 3,600 | 3,485 | 3,545 | 510,100 | 3,545 |
| 2023-03-16 | 3,435 | 3,505 | 3,420 | 3,475 | 334,300 | 3,475 |
| 2023-03-15 | 3,520 | 3,530 | 3,435 | 3,455 | 152,400 | 3,455 |
| 2023-03-14 | 3,460 | 3,510 | 3,435 | 3,485 | 292,600 | 3,485 |
| 2023-03-13 | 3,570 | 3,580 | 3,480 | 3,545 | 384,900 | 3,545 |
| 2023-03-10 | 3,730 | 3,765 | 3,610 | 3,615 | 456,200 | 3,615 |
| 2023-03-09 | 3,810 | 3,825 | 3,740 | 3,800 | 437,400 | 3,800 |
| 2023-03-08 | 3,675 | 3,745 | 3,660 | 3,740 | 334,900 | 3,740 |
| 2023-03-07 | 3,620 | 3,725 | 3,615 | 3,710 | 408,200 | 3,710 |
| 2023-03-06 | 3,565 | 3,640 | 3,540 | 3,620 | 444,200 | 3,620 |
| 2023-03-03 | 3,525 | 3,555 | 3,505 | 3,535 | 428,600 | 3,535 |
| 2023-03-02 | 3,440 | 3,460 | 3,410 | 3,450 | 200,300 | 3,450 |
| 2023-03-01 | 3,450 | 3,475 | 3,405 | 3,430 | 206,700 | 3,430 |
| 2023-02-28 | 3,415 | 3,465 | 3,385 | 3,460 | 583,000 | 3,460 |
| 2023-02-27 | 3,415 | 3,420 | 3,350 | 3,395 | 513,700 | 3,395 |
| 2023-02-24 | 3,395 | 3,470 | 3,380 | 3,470 | 414,200 | 3,470 |
| 2023-02-22 | 3,425 | 3,450 | 3,400 | 3,425 | 292,300 | 3,425 |
| 2023-02-21 | 3,495 | 3,560 | 3,490 | 3,545 | 343,500 | 3,545 |
| 2023-02-20 | 3,460 | 3,480 | 3,395 | 3,470 | 382,100 | 3,470 |
| 2023-02-17 | 3,495 | 3,515 | 3,455 | 3,490 | 606,700 | 3,490 |
| 2023-02-16 | 3,600 | 3,630 | 3,565 | 3,565 | 367,700 | 3,565 |
| 2023-02-15 | 3,625 | 3,645 | 3,560 | 3,570 | 342,300 | 3,570 |
| 2023-02-14 | 3,720 | 3,730 | 3,680 | 3,695 | 223,500 | 3,695 |
| 2023-02-13 | 3,605 | 3,665 | 3,595 | 3,650 | 489,200 | 3,650 |
| 2023-02-10 | 3,820 | 3,820 | 3,665 | 3,695 | 433,400 | 3,695 |
| 2023-02-09 | 3,790 | 3,905 | 3,780 | 3,890 | 442,000 | 3,890 |
| 2023-02-08 | 3,610 | 3,770 | 3,610 | 3,760 | 456,300 | 3,760 |
| 2023-02-07 | 3,635 | 3,665 | 3,590 | 3,655 | 808,200 | 3,655 |
| 2023-02-06 | 3,635 | 3,795 | 3,585 | 3,700 | 1,223,800 | 3,700 |
| 2023-02-03 | 3,855 | 4,015 | 3,855 | 3,985 | 353,500 | 3,985 |
| 2023-02-02 | 4,020 | 4,035 | 3,875 | 3,880 | 499,900 | 3,880 |
| 2023-02-01 | 4,080 | 4,140 | 4,050 | 4,070 | 606,700 | 4,070 |
| 2023-01-31 | 4,090 | 4,110 | 4,015 | 4,015 | 389,000 | 4,015 |
| 2023-01-30 | 4,045 | 4,120 | 3,995 | 4,065 | 1,891,200 | 4,065 |
| 2023-01-27 | 4,085 | 4,125 | 4,035 | 4,080 | 723,700 | 4,080 |
| 2023-01-26 | 4,000 | 4,045 | 3,980 | 4,040 | 394,100 | 4,040 |
| 2023-01-25 | 3,980 | 4,015 | 3,930 | 3,980 | 386,400 | 3,980 |
| 2023-01-24 | 3,925 | 4,040 | 3,920 | 3,990 | 384,500 | 3,990 |
| 2023-01-23 | 3,875 | 3,945 | 3,815 | 3,905 | 642,700 | 3,905 |
| 2023-01-20 | 3,760 | 3,835 | 3,760 | 3,825 | 640,500 | 3,825 |
| 2023-01-19 | 3,650 | 3,750 | 3,625 | 3,745 | 367,300 | 3,745 |
| 2023-01-18 | 3,625 | 3,725 | 3,595 | 3,695 | 546,300 | 3,695 |
| 2023-01-17 | 3,535 | 3,620 | 3,510 | 3,600 | 313,400 | 3,600 |
| 2023-01-16 | 3,490 | 3,540 | 3,465 | 3,475 | 291,700 | 3,475 |
| 2023-01-13 | 3,525 | 3,595 | 3,500 | 3,520 | 469,700 | 3,520 |
| 2023-01-12 | 3,525 | 3,545 | 3,475 | 3,520 | 588,400 | 3,520 |
| 2023-01-11 | 3,425 | 3,470 | 3,405 | 3,455 | 300,600 | 3,455 |
| 2023-01-10 | 3,530 | 3,560 | 3,410 | 3,415 | 302,700 | 3,415 |
| 2023-01-06 | 3,535 | 3,570 | 3,500 | 3,530 | 281,500 | 3,530 |
| 2023-01-05 | 3,470 | 3,590 | 3,455 | 3,560 | 316,300 | 3,560 |
| 2023-01-04 | 3,525 | 3,525 | 3,470 | 3,495 | 304,600 | 3,495 |
分割・併合履歴 ： [2021-06-29]1株→3株
