6036 KeePer技研(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 | 7,020 | 7,100 | 6,940 | 6,970 | 142,000 | 6,970 |
| 2023-12-28 | 7,180 | 7,190 | 7,050 | 7,160 | 97,900 | 7,160 |
| 2023-12-27 | 6,960 | 7,090 | 6,950 | 7,090 | 135,800 | 7,090 |
| 2023-12-26 | 6,950 | 6,960 | 6,860 | 6,950 | 130,900 | 6,950 |
| 2023-12-25 | 7,000 | 7,090 | 6,910 | 6,950 | 154,100 | 6,950 |
| 2023-12-22 | 7,020 | 7,160 | 6,960 | 7,090 | 189,300 | 7,090 |
| 2023-12-21 | 7,000 | 7,190 | 7,000 | 7,100 | 189,400 | 7,100 |
| 2023-12-20 | 7,150 | 7,160 | 7,000 | 7,020 | 222,700 | 7,020 |
| 2023-12-19 | 6,810 | 7,040 | 6,800 | 7,040 | 201,500 | 7,040 |
| 2023-12-18 | 6,870 | 6,930 | 6,730 | 6,840 | 185,900 | 6,840 |
| 2023-12-15 | 6,720 | 6,930 | 6,720 | 6,870 | 282,900 | 6,870 |
| 2023-12-14 | 6,550 | 6,760 | 6,550 | 6,690 | 297,200 | 6,690 |
| 2023-12-13 | 6,250 | 6,490 | 6,250 | 6,450 | 181,300 | 6,450 |
| 2023-12-12 | 6,330 | 6,330 | 6,090 | 6,210 | 211,800 | 6,210 |
| 2023-12-11 | 6,260 | 6,340 | 6,190 | 6,330 | 168,900 | 6,330 |
| 2023-12-08 | 6,400 | 6,470 | 6,260 | 6,290 | 121,500 | 6,290 |
| 2023-12-07 | 6,550 | 6,600 | 6,420 | 6,440 | 170,600 | 6,440 |
| 2023-12-06 | 6,340 | 6,570 | 6,340 | 6,570 | 176,200 | 6,570 |
| 2023-12-05 | 6,420 | 6,420 | 6,240 | 6,310 | 145,600 | 6,310 |
| 2023-12-04 | 6,140 | 6,420 | 6,070 | 6,380 | 321,700 | 6,380 |
| 2023-12-01 | 5,830 | 6,170 | 5,800 | 6,140 | 272,500 | 6,140 |
| 2023-11-30 | 5,750 | 5,910 | 5,750 | 5,880 | 158,000 | 5,880 |
| 2023-11-29 | 5,720 | 5,760 | 5,680 | 5,730 | 85,600 | 5,730 |
| 2023-11-28 | 5,730 | 5,750 | 5,670 | 5,720 | 90,000 | 5,720 |
| 2023-11-27 | 5,760 | 5,820 | 5,720 | 5,750 | 98,300 | 5,750 |
| 2023-11-24 | 5,840 | 5,890 | 5,690 | 5,710 | 143,200 | 5,710 |
| 2023-11-22 | 5,980 | 5,980 | 5,820 | 5,840 | 168,400 | 5,840 |
| 2023-11-21 | 5,940 | 6,020 | 5,770 | 5,960 | 180,000 | 5,960 |
| 2023-11-20 | 6,060 | 6,060 | 5,820 | 5,870 | 177,400 | 5,870 |
| 2023-11-17 | 6,050 | 6,050 | 5,940 | 6,010 | 127,300 | 6,010 |
| 2023-11-16 | 5,780 | 6,040 | 5,700 | 6,030 | 197,500 | 6,030 |
| 2023-11-15 | 5,800 | 5,870 | 5,710 | 5,760 | 241,400 | 5,760 |
| 2023-11-14 | 5,690 | 5,700 | 5,470 | 5,630 | 474,100 | 5,630 |
| 2023-11-13 | 5,860 | 6,150 | 5,710 | 5,750 | 658,800 | 5,750 |
| 2023-11-10 | 6,470 | 6,510 | 6,350 | 6,500 | 157,300 | 6,500 |
| 2023-11-09 | 6,390 | 6,440 | 6,270 | 6,440 | 182,300 | 6,440 |
| 2023-11-08 | 6,370 | 6,390 | 6,220 | 6,350 | 169,300 | 6,350 |
| 2023-11-07 | 6,430 | 6,530 | 6,360 | 6,410 | 218,100 | 6,410 |
| 2023-11-06 | 6,300 | 6,430 | 6,130 | 6,410 | 321,200 | 6,410 |
| 2023-11-02 | 5,800 | 6,170 | 5,790 | 6,160 | 359,600 | 6,160 |
| 2023-11-01 | 5,730 | 5,740 | 5,600 | 5,600 | 102,200 | 5,600 |
| 2023-10-31 | 5,640 | 5,650 | 5,460 | 5,650 | 149,800 | 5,650 |
| 2023-10-30 | 5,670 | 5,690 | 5,600 | 5,660 | 118,800 | 5,660 |
| 2023-10-27 | 5,560 | 5,640 | 5,540 | 5,630 | 86,200 | 5,630 |
| 2023-10-26 | 5,470 | 5,640 | 5,470 | 5,560 | 171,100 | 5,560 |
| 2023-10-25 | 5,530 | 5,590 | 5,500 | 5,520 | 167,100 | 5,520 |
| 2023-10-24 | 5,430 | 5,520 | 5,160 | 5,370 | 300,600 | 5,370 |
| 2023-10-23 | 5,620 | 5,680 | 5,350 | 5,350 | 247,400 | 5,350 |
| 2023-10-20 | 5,660 | 5,720 | 5,640 | 5,660 | 93,100 | 5,660 |
| 2023-10-19 | 5,650 | 5,720 | 5,610 | 5,690 | 79,400 | 5,690 |
| 2023-10-18 | 5,720 | 5,750 | 5,690 | 5,750 | 88,000 | 5,750 |
| 2023-10-17 | 5,770 | 5,780 | 5,680 | 5,710 | 62,200 | 5,710 |
| 2023-10-16 | 5,590 | 5,710 | 5,530 | 5,690 | 125,300 | 5,690 |
| 2023-10-13 | 5,770 | 5,780 | 5,580 | 5,620 | 149,700 | 5,620 |
| 2023-10-12 | 5,680 | 5,780 | 5,670 | 5,780 | 112,900 | 5,780 |
| 2023-10-11 | 5,810 | 5,810 | 5,680 | 5,680 | 74,500 | 5,680 |
| 2023-10-10 | 5,770 | 5,850 | 5,760 | 5,770 | 119,500 | 5,770 |
| 2023-10-06 | 5,770 | 5,780 | 5,680 | 5,730 | 72,600 | 5,730 |
| 2023-10-05 | 5,700 | 5,810 | 5,680 | 5,740 | 163,500 | 5,740 |
| 2023-10-04 | 5,640 | 5,660 | 5,560 | 5,600 | 253,000 | 5,600 |
| 2023-10-03 | 5,540 | 5,790 | 5,540 | 5,740 | 224,500 | 5,740 |
| 2023-10-02 | 5,830 | 5,860 | 5,640 | 5,640 | 169,400 | 5,640 |
| 2023-09-29 | 5,940 | 5,950 | 5,830 | 5,830 | 185,800 | 5,830 |
| 2023-09-28 | 5,780 | 5,820 | 5,700 | 5,790 | 188,700 | 5,790 |
| 2023-09-27 | 5,830 | 5,990 | 5,800 | 5,840 | 185,700 | 5,840 |
| 2023-09-26 | 6,110 | 6,120 | 5,870 | 5,890 | 288,100 | 5,890 |
| 2023-09-25 | 6,030 | 6,220 | 5,930 | 6,180 | 298,700 | 6,180 |
| 2023-09-22 | 5,720 | 6,050 | 5,700 | 6,020 | 403,600 | 6,020 |
| 2023-09-21 | 5,610 | 5,770 | 5,600 | 5,710 | 169,400 | 5,710 |
| 2023-09-20 | 5,780 | 5,820 | 5,650 | 5,650 | 181,600 | 5,650 |
| 2023-09-19 | 5,990 | 6,010 | 5,790 | 5,830 | 247,200 | 5,830 |
| 2023-09-15 | 6,080 | 6,220 | 5,940 | 5,990 | 308,200 | 5,990 |
| 2023-09-14 | 5,920 | 6,020 | 5,810 | 5,940 | 253,800 | 5,940 |
| 2023-09-13 | 6,170 | 6,170 | 5,880 | 5,920 | 327,800 | 5,920 |
| 2023-09-12 | 6,330 | 6,400 | 6,170 | 6,200 | 159,400 | 6,200 |
| 2023-09-11 | 6,480 | 6,510 | 6,330 | 6,340 | 101,600 | 6,340 |
| 2023-09-08 | 6,480 | 6,570 | 6,450 | 6,470 | 102,400 | 6,470 |
| 2023-09-07 | 6,480 | 6,550 | 6,440 | 6,520 | 111,400 | 6,520 |
| 2023-09-06 | 6,660 | 6,690 | 6,570 | 6,580 | 95,800 | 6,580 |
| 2023-09-05 | 6,630 | 6,690 | 6,550 | 6,640 | 127,700 | 6,640 |
| 2023-09-04 | 6,680 | 6,840 | 6,630 | 6,650 | 192,700 | 6,650 |
| 2023-09-01 | 6,860 | 6,910 | 6,760 | 6,780 | 163,300 | 6,780 |
| 2023-08-31 | 6,690 | 6,800 | 6,690 | 6,790 | 104,500 | 6,790 |
| 2023-08-30 | 6,840 | 6,860 | 6,700 | 6,720 | 123,500 | 6,720 |
| 2023-08-29 | 6,820 | 6,840 | 6,660 | 6,780 | 148,500 | 6,780 |
| 2023-08-28 | 6,490 | 6,750 | 6,470 | 6,750 | 218,700 | 6,750 |
| 2023-08-25 | 6,280 | 6,440 | 6,270 | 6,410 | 105,300 | 6,410 |
| 2023-08-24 | 6,450 | 6,510 | 6,320 | 6,350 | 153,600 | 6,350 |
| 2023-08-23 | 6,230 | 6,400 | 6,200 | 6,400 | 137,000 | 6,400 |
| 2023-08-22 | 6,250 | 6,330 | 6,160 | 6,210 | 114,700 | 6,210 |
| 2023-08-21 | 6,250 | 6,320 | 6,160 | 6,230 | 154,900 | 6,230 |
| 2023-08-18 | 6,110 | 6,200 | 6,040 | 6,170 | 84,400 | 6,170 |
| 2023-08-17 | 6,210 | 6,260 | 6,020 | 6,180 | 193,000 | 6,180 |
| 2023-08-16 | 6,490 | 6,490 | 6,180 | 6,270 | 183,900 | 6,270 |
| 2023-08-15 | 6,320 | 6,520 | 6,290 | 6,460 | 259,400 | 6,460 |
| 2023-08-14 | 6,320 | 6,460 | 6,120 | 6,220 | 476,900 | 6,220 |
| 2023-08-10 | 6,570 | 6,670 | 6,490 | 6,670 | 192,400 | 6,670 |
| 2023-08-09 | 6,490 | 6,650 | 6,450 | 6,630 | 155,200 | 6,630 |
| 2023-08-08 | 6,440 | 6,520 | 6,390 | 6,510 | 149,500 | 6,510 |
| 2023-08-07 | 6,530 | 6,570 | 6,420 | 6,540 | 197,700 | 6,540 |
| 2023-08-04 | 6,430 | 6,610 | 6,390 | 6,610 | 162,900 | 6,610 |
| 2023-08-03 | 6,520 | 6,550 | 6,410 | 6,430 | 243,700 | 6,430 |
| 2023-08-02 | 6,440 | 6,700 | 6,420 | 6,590 | 420,100 | 6,590 |
| 2023-08-01 | 6,250 | 6,420 | 6,250 | 6,280 | 186,100 | 6,280 |
| 2023-07-31 | 6,250 | 6,390 | 6,220 | 6,270 | 242,800 | 6,270 |
| 2023-07-28 | 6,010 | 6,160 | 5,980 | 6,160 | 143,300 | 6,160 |
| 2023-07-27 | 6,020 | 6,070 | 5,960 | 6,040 | 130,000 | 6,040 |
| 2023-07-26 | 6,100 | 6,100 | 5,990 | 6,020 | 125,300 | 6,020 |
| 2023-07-25 | 5,900 | 6,080 | 5,860 | 6,070 | 230,000 | 6,070 |
| 2023-07-24 | 5,880 | 5,950 | 5,810 | 5,860 | 136,200 | 5,860 |
| 2023-07-21 | 5,840 | 5,870 | 5,770 | 5,840 | 125,600 | 5,840 |
| 2023-07-20 | 5,830 | 6,050 | 5,820 | 5,850 | 228,600 | 5,850 |
| 2023-07-19 | 5,730 | 5,800 | 5,610 | 5,800 | 234,600 | 5,800 |
| 2023-07-18 | 5,780 | 5,790 | 5,680 | 5,730 | 196,300 | 5,730 |
| 2023-07-14 | 5,970 | 6,060 | 5,790 | 5,790 | 233,000 | 5,790 |
| 2023-07-13 | 5,750 | 5,880 | 5,560 | 5,870 | 290,700 | 5,870 |
| 2023-07-12 | 5,820 | 5,950 | 5,760 | 5,790 | 364,300 | 5,790 |
| 2023-07-11 | 5,620 | 5,890 | 5,620 | 5,870 | 358,200 | 5,870 |
| 2023-07-10 | 5,440 | 5,640 | 5,410 | 5,570 | 297,200 | 5,570 |
| 2023-07-07 | 5,310 | 5,510 | 5,300 | 5,430 | 255,600 | 5,430 |
| 2023-07-06 | 5,260 | 5,410 | 5,250 | 5,360 | 252,200 | 5,360 |
| 2023-07-05 | 5,260 | 5,320 | 5,220 | 5,290 | 237,000 | 5,290 |
| 2023-07-04 | 4,930 | 5,260 | 4,855 | 5,260 | 396,500 | 5,260 |
| 2023-07-03 | 4,925 | 5,020 | 4,905 | 5,000 | 283,700 | 5,000 |
| 2023-06-30 | 4,835 | 4,880 | 4,790 | 4,880 | 136,800 | 4,880 |
| 2023-06-29 | 4,865 | 4,900 | 4,780 | 4,810 | 202,800 | 4,810 |
| 2023-06-28 | 4,810 | 4,860 | 4,785 | 4,850 | 239,100 | 4,850 |
| 2023-06-27 | 4,760 | 4,785 | 4,700 | 4,750 | 187,800 | 4,750 |
| 2023-06-26 | 4,810 | 4,890 | 4,780 | 4,795 | 187,100 | 4,795 |
| 2023-06-23 | 4,930 | 4,940 | 4,750 | 4,780 | 263,600 | 4,780 |
| 2023-06-22 | 4,910 | 4,950 | 4,835 | 4,865 | 335,100 | 4,865 |
| 2023-06-21 | 5,170 | 5,170 | 4,935 | 4,970 | 357,500 | 4,970 |
| 2023-06-20 | 5,120 | 5,210 | 5,080 | 5,160 | 128,700 | 5,160 |
| 2023-06-19 | 5,130 | 5,220 | 5,090 | 5,140 | 138,800 | 5,140 |
| 2023-06-16 | 5,080 | 5,160 | 5,050 | 5,140 | 174,100 | 5,140 |
| 2023-06-15 | 5,130 | 5,190 | 5,040 | 5,080 | 205,300 | 5,080 |
| 2023-06-14 | 5,380 | 5,380 | 5,120 | 5,120 | 230,600 | 5,120 |
| 2023-06-13 | 5,280 | 5,360 | 5,220 | 5,330 | 195,000 | 5,330 |
| 2023-06-12 | 5,140 | 5,230 | 5,050 | 5,230 | 194,800 | 5,230 |
| 2023-06-09 | 5,090 | 5,110 | 5,010 | 5,080 | 215,900 | 5,080 |
| 2023-06-08 | 5,100 | 5,140 | 4,985 | 5,070 | 243,400 | 5,070 |
| 2023-06-07 | 5,050 | 5,150 | 4,995 | 5,110 | 260,200 | 5,110 |
| 2023-06-06 | 5,050 | 5,060 | 4,935 | 5,010 | 336,500 | 5,010 |
| 2023-06-05 | 5,140 | 5,150 | 4,905 | 5,040 | 480,100 | 5,040 |
| 2023-06-02 | 4,950 | 5,130 | 4,810 | 5,090 | 860,300 | 5,090 |
| 2023-06-01 | 5,360 | 5,390 | 5,310 | 5,350 | 186,900 | 5,350 |
| 2023-05-31 | 5,410 | 5,490 | 5,350 | 5,380 | 197,400 | 5,380 |
| 2023-05-30 | 5,460 | 5,500 | 5,380 | 5,480 | 142,300 | 5,480 |
| 2023-05-29 | 5,650 | 5,650 | 5,500 | 5,510 | 141,600 | 5,510 |
| 2023-05-26 | 5,440 | 5,600 | 5,410 | 5,580 | 170,100 | 5,580 |
| 2023-05-25 | 5,450 | 5,530 | 5,440 | 5,490 | 150,500 | 5,490 |
| 2023-05-24 | 5,510 | 5,590 | 5,440 | 5,510 | 278,600 | 5,510 |
| 2023-05-23 | 5,780 | 5,790 | 5,610 | 5,640 | 224,500 | 5,640 |
| 2023-05-22 | 5,630 | 5,640 | 5,560 | 5,610 | 177,500 | 5,610 |
| 2023-05-19 | 5,660 | 5,710 | 5,550 | 5,630 | 230,600 | 5,630 |
| 2023-05-18 | 5,830 | 5,860 | 5,710 | 5,740 | 270,100 | 5,740 |
| 2023-05-17 | 5,900 | 5,950 | 5,770 | 5,790 | 291,000 | 5,790 |
| 2023-05-16 | 5,990 | 5,990 | 5,870 | 5,960 | 187,700 | 5,960 |
| 2023-05-15 | 5,800 | 5,920 | 5,780 | 5,920 | 320,500 | 5,920 |
| 2023-05-12 | 5,770 | 5,820 | 5,640 | 5,690 | 201,400 | 5,690 |
| 2023-05-11 | 5,550 | 5,810 | 5,440 | 5,780 | 559,100 | 5,780 |
| 2023-05-10 | 5,800 | 5,840 | 5,720 | 5,810 | 342,600 | 5,810 |
| 2023-05-09 | 5,580 | 5,780 | 5,560 | 5,760 | 323,700 | 5,760 |
| 2023-05-08 | 5,620 | 5,720 | 5,490 | 5,570 | 424,800 | 5,570 |
| 2023-05-02 | 5,140 | 5,640 | 5,090 | 5,560 | 889,900 | 5,560 |
| 2023-05-01 | 5,100 | 5,210 | 5,070 | 5,130 | 299,000 | 5,130 |
| 2023-04-28 | 4,965 | 5,030 | 4,960 | 5,030 | 167,000 | 5,030 |
| 2023-04-27 | 4,885 | 4,950 | 4,850 | 4,950 | 204,000 | 4,950 |
| 2023-04-26 | 4,930 | 4,965 | 4,900 | 4,925 | 166,400 | 4,925 |
| 2023-04-25 | 4,925 | 5,000 | 4,925 | 4,960 | 142,200 | 4,960 |
| 2023-04-24 | 4,860 | 4,975 | 4,835 | 4,930 | 196,600 | 4,930 |
| 2023-04-21 | 4,770 | 4,805 | 4,745 | 4,790 | 143,200 | 4,790 |
| 2023-04-20 | 4,720 | 4,800 | 4,705 | 4,795 | 156,400 | 4,795 |
| 2023-04-19 | 4,705 | 4,840 | 4,695 | 4,750 | 230,300 | 4,750 |
| 2023-04-18 | 4,790 | 4,795 | 4,720 | 4,745 | 137,800 | 4,745 |
| 2023-04-17 | 4,680 | 4,765 | 4,665 | 4,760 | 214,400 | 4,760 |
| 2023-04-14 | 4,635 | 4,705 | 4,615 | 4,700 | 180,500 | 4,700 |
| 2023-04-13 | 4,530 | 4,660 | 4,525 | 4,655 | 208,300 | 4,655 |
| 2023-04-12 | 4,680 | 4,700 | 4,530 | 4,550 | 271,000 | 4,550 |
| 2023-04-11 | 4,765 | 4,785 | 4,680 | 4,735 | 160,300 | 4,735 |
| 2023-04-10 | 4,655 | 4,725 | 4,625 | 4,725 | 179,100 | 4,725 |
| 2023-04-07 | 4,675 | 4,705 | 4,610 | 4,650 | 182,700 | 4,650 |
| 2023-04-06 | 4,620 | 4,690 | 4,550 | 4,650 | 305,000 | 4,650 |
| 2023-04-05 | 4,620 | 4,770 | 4,590 | 4,675 | 313,200 | 4,675 |
| 2023-04-04 | 5,000 | 5,030 | 4,665 | 4,665 | 740,500 | 4,665 |
| 2023-04-03 | 5,030 | 5,100 | 4,935 | 5,100 | 285,000 | 5,100 |
| 2023-03-31 | 5,000 | 5,040 | 4,915 | 4,925 | 199,800 | 4,925 |
| 2023-03-30 | 4,940 | 5,010 | 4,880 | 4,970 | 244,200 | 4,970 |
| 2023-03-29 | 4,890 | 4,945 | 4,840 | 4,900 | 215,800 | 4,900 |
| 2023-03-28 | 4,890 | 4,900 | 4,805 | 4,865 | 143,400 | 4,865 |
| 2023-03-27 | 4,750 | 4,880 | 4,725 | 4,875 | 212,500 | 4,875 |
| 2023-03-24 | 4,720 | 4,790 | 4,660 | 4,780 | 137,900 | 4,780 |
| 2023-03-23 | 4,730 | 4,825 | 4,685 | 4,720 | 236,900 | 4,720 |
| 2023-03-22 | 4,735 | 4,780 | 4,695 | 4,780 | 169,000 | 4,780 |
| 2023-03-20 | 4,760 | 4,795 | 4,615 | 4,630 | 162,800 | 4,630 |
| 2023-03-17 | 4,695 | 4,770 | 4,690 | 4,745 | 181,000 | 4,745 |
| 2023-03-16 | 4,670 | 4,725 | 4,605 | 4,645 | 270,300 | 4,645 |
| 2023-03-15 | 4,630 | 4,750 | 4,615 | 4,740 | 315,000 | 4,740 |
| 2023-03-14 | 4,580 | 4,620 | 4,510 | 4,560 | 243,900 | 4,560 |
| 2023-03-13 | 4,630 | 4,695 | 4,580 | 4,630 | 304,300 | 4,630 |
| 2023-03-10 | 4,710 | 4,820 | 4,690 | 4,720 | 355,300 | 4,720 |
| 2023-03-09 | 4,795 | 4,805 | 4,725 | 4,755 | 242,300 | 4,755 |
| 2023-03-08 | 4,680 | 4,825 | 4,665 | 4,785 | 316,000 | 4,785 |
| 2023-03-07 | 4,745 | 4,780 | 4,620 | 4,750 | 573,000 | 4,750 |
| 2023-03-06 | 4,630 | 4,835 | 4,605 | 4,795 | 669,300 | 4,795 |
| 2023-03-03 | 4,375 | 4,700 | 4,345 | 4,700 | 1,209,600 | 4,700 |
| 2023-03-02 | 4,100 | 4,335 | 4,100 | 4,335 | 938,400 | 4,335 |
| 2023-03-01 | 3,935 | 4,000 | 3,900 | 3,970 | 223,900 | 3,970 |
| 2023-02-28 | 3,880 | 3,965 | 3,795 | 3,905 | 304,300 | 3,905 |
| 2023-02-27 | 3,775 | 3,900 | 3,765 | 3,870 | 314,000 | 3,870 |
| 2023-02-24 | 3,750 | 3,750 | 3,690 | 3,740 | 195,900 | 3,740 |
| 2023-02-22 | 3,685 | 3,825 | 3,655 | 3,765 | 408,500 | 3,765 |
| 2023-02-21 | 3,625 | 3,740 | 3,610 | 3,720 | 450,700 | 3,720 |
| 2023-02-20 | 3,545 | 3,580 | 3,490 | 3,565 | 297,900 | 3,565 |
| 2023-02-17 | 3,400 | 3,520 | 3,390 | 3,505 | 198,300 | 3,505 |
| 2023-02-16 | 3,365 | 3,425 | 3,345 | 3,420 | 140,500 | 3,420 |
| 2023-02-15 | 3,330 | 3,350 | 3,285 | 3,340 | 141,200 | 3,340 |
| 2023-02-14 | 3,380 | 3,395 | 3,290 | 3,315 | 241,800 | 3,315 |
| 2023-02-13 | 3,470 | 3,475 | 3,290 | 3,370 | 321,200 | 3,370 |
| 2023-02-10 | 3,475 | 3,500 | 3,395 | 3,420 | 287,900 | 3,420 |
| 2023-02-09 | 3,460 | 3,520 | 3,450 | 3,520 | 178,800 | 3,520 |
| 2023-02-08 | 3,455 | 3,500 | 3,415 | 3,470 | 143,500 | 3,470 |
| 2023-02-07 | 3,470 | 3,510 | 3,445 | 3,445 | 121,100 | 3,445 |
| 2023-02-06 | 3,450 | 3,485 | 3,380 | 3,425 | 121,700 | 3,425 |
| 2023-02-03 | 3,420 | 3,430 | 3,375 | 3,420 | 88,200 | 3,420 |
| 2023-02-02 | 3,415 | 3,550 | 3,395 | 3,425 | 433,700 | 3,425 |
| 2023-02-01 | 3,305 | 3,355 | 3,275 | 3,285 | 154,700 | 3,285 |
| 2023-01-31 | 3,425 | 3,425 | 3,300 | 3,320 | 210,300 | 3,320 |
| 2023-01-30 | 3,375 | 3,425 | 3,365 | 3,405 | 334,000 | 3,405 |
| 2023-01-27 | 3,430 | 3,435 | 3,360 | 3,370 | 114,300 | 3,370 |
| 2023-01-26 | 3,415 | 3,445 | 3,370 | 3,420 | 121,400 | 3,420 |
| 2023-01-25 | 3,485 | 3,490 | 3,420 | 3,450 | 105,400 | 3,450 |
| 2023-01-24 | 3,445 | 3,460 | 3,360 | 3,455 | 225,700 | 3,455 |
| 2023-01-23 | 3,500 | 3,535 | 3,465 | 3,465 | 113,500 | 3,465 |
| 2023-01-20 | 3,425 | 3,500 | 3,425 | 3,480 | 154,700 | 3,480 |
| 2023-01-19 | 3,420 | 3,425 | 3,360 | 3,405 | 111,900 | 3,405 |
| 2023-01-18 | 3,350 | 3,435 | 3,310 | 3,435 | 166,300 | 3,435 |
| 2023-01-17 | 3,290 | 3,375 | 3,270 | 3,335 | 100,800 | 3,335 |
| 2023-01-16 | 3,290 | 3,330 | 3,245 | 3,300 | 106,200 | 3,300 |
| 2023-01-13 | 3,315 | 3,350 | 3,265 | 3,340 | 143,700 | 3,340 |
| 2023-01-12 | 3,450 | 3,500 | 3,345 | 3,360 | 156,700 | 3,360 |
| 2023-01-11 | 3,310 | 3,395 | 3,295 | 3,350 | 164,400 | 3,350 |
| 2023-01-10 | 3,390 | 3,415 | 3,290 | 3,310 | 175,900 | 3,310 |
| 2023-01-06 | 3,295 | 3,430 | 3,270 | 3,380 | 183,500 | 3,380 |
| 2023-01-05 | 3,370 | 3,420 | 3,320 | 3,335 | 255,200 | 3,335 |
| 2023-01-04 | 3,510 | 3,550 | 3,370 | 3,370 | 285,000 | 3,370 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2017-06-28]1株→2株 [2015-09-28]1株→2株