6788 (株)日本トリム 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 | 2,994 | 3,020 | 2,990 | 3,020 | 12,200 | 3,020 |
| 2023-12-28 | 2,942 | 2,995 | 2,942 | 2,994 | 14,600 | 2,994 |
| 2023-12-27 | 2,961 | 2,970 | 2,938 | 2,964 | 18,300 | 2,964 |
| 2023-12-26 | 2,950 | 2,968 | 2,943 | 2,961 | 10,200 | 2,961 |
| 2023-12-25 | 2,979 | 2,979 | 2,938 | 2,950 | 9,100 | 2,950 |
| 2023-12-22 | 2,987 | 3,000 | 2,939 | 2,959 | 19,100 | 2,959 |
| 2023-12-21 | 3,020 | 3,020 | 2,968 | 2,977 | 18,700 | 2,977 |
| 2023-12-20 | 3,045 | 3,075 | 3,035 | 3,050 | 9,100 | 3,050 |
| 2023-12-19 | 3,080 | 3,080 | 3,025 | 3,055 | 7,100 | 3,055 |
| 2023-12-18 | 3,070 | 3,070 | 3,015 | 3,035 | 12,700 | 3,035 |
| 2023-12-15 | 3,055 | 3,090 | 3,055 | 3,060 | 7,400 | 3,060 |
| 2023-12-14 | 3,115 | 3,115 | 3,060 | 3,090 | 10,000 | 3,090 |
| 2023-12-13 | 3,115 | 3,135 | 3,090 | 3,115 | 7,300 | 3,115 |
| 2023-12-12 | 3,120 | 3,190 | 3,100 | 3,115 | 13,100 | 3,115 |
| 2023-12-11 | 3,125 | 3,135 | 3,090 | 3,110 | 9,000 | 3,110 |
| 2023-12-08 | 3,130 | 3,190 | 3,120 | 3,125 | 16,600 | 3,125 |
| 2023-12-07 | 3,190 | 3,200 | 3,125 | 3,135 | 18,800 | 3,135 |
| 2023-12-06 | 3,120 | 3,215 | 3,120 | 3,200 | 14,200 | 3,200 |
| 2023-12-05 | 3,175 | 3,175 | 3,120 | 3,120 | 6,600 | 3,120 |
| 2023-12-04 | 3,200 | 3,210 | 3,145 | 3,175 | 15,300 | 3,175 |
| 2023-12-01 | 3,105 | 3,205 | 3,105 | 3,195 | 30,500 | 3,195 |
| 2023-11-30 | 3,050 | 3,105 | 3,050 | 3,105 | 8,800 | 3,105 |
| 2023-11-29 | 3,070 | 3,070 | 3,040 | 3,050 | 8,200 | 3,050 |
| 2023-11-28 | 3,045 | 3,085 | 3,040 | 3,085 | 7,800 | 3,085 |
| 2023-11-27 | 3,060 | 3,105 | 3,035 | 3,040 | 7,500 | 3,040 |
| 2023-11-24 | 3,110 | 3,120 | 3,070 | 3,070 | 9,300 | 3,070 |
| 2023-11-22 | 3,170 | 3,170 | 3,100 | 3,115 | 13,500 | 3,115 |
| 2023-11-21 | 3,025 | 3,195 | 3,005 | 3,195 | 63,500 | 3,195 |
| 2023-11-20 | 3,050 | 3,095 | 3,020 | 3,025 | 19,000 | 3,025 |
| 2023-11-17 | 2,980 | 3,020 | 2,975 | 3,020 | 10,800 | 3,020 |
| 2023-11-16 | 3,045 | 3,045 | 2,997 | 3,000 | 12,700 | 3,000 |
| 2023-11-15 | 3,045 | 3,075 | 3,020 | 3,075 | 11,900 | 3,075 |
| 2023-11-14 | 3,035 | 3,080 | 3,020 | 3,020 | 13,500 | 3,020 |
| 2023-11-13 | 3,100 | 3,100 | 3,030 | 3,030 | 12,100 | 3,030 |
| 2023-11-10 | 3,030 | 3,090 | 3,000 | 3,080 | 22,300 | 3,080 |
| 2023-11-09 | 3,100 | 3,225 | 3,015 | 3,055 | 91,400 | 3,055 |
| 2023-11-08 | 2,903 | 2,910 | 2,862 | 2,878 | 15,400 | 2,878 |
| 2023-11-07 | 2,940 | 2,959 | 2,901 | 2,901 | 15,400 | 2,901 |
| 2023-11-06 | 2,950 | 2,966 | 2,938 | 2,962 | 13,100 | 2,962 |
| 2023-11-02 | 2,927 | 2,934 | 2,920 | 2,931 | 8,000 | 2,931 |
| 2023-11-01 | 2,948 | 2,948 | 2,911 | 2,927 | 9,400 | 2,927 |
| 2023-10-31 | 2,873 | 2,930 | 2,852 | 2,930 | 14,100 | 2,930 |
| 2023-10-30 | 2,917 | 2,917 | 2,868 | 2,873 | 10,700 | 2,873 |
| 2023-10-27 | 2,861 | 2,918 | 2,861 | 2,918 | 8,600 | 2,918 |
| 2023-10-26 | 2,890 | 2,911 | 2,851 | 2,859 | 15,400 | 2,859 |
| 2023-10-25 | 3,010 | 3,010 | 2,905 | 2,905 | 15,500 | 2,905 |
| 2023-10-24 | 2,967 | 3,010 | 2,915 | 2,969 | 20,100 | 2,969 |
| 2023-10-23 | 2,900 | 2,964 | 2,900 | 2,951 | 16,700 | 2,951 |
| 2023-10-20 | 2,925 | 2,939 | 2,900 | 2,915 | 7,400 | 2,915 |
| 2023-10-19 | 2,938 | 2,965 | 2,920 | 2,925 | 8,000 | 2,925 |
| 2023-10-18 | 2,964 | 2,971 | 2,935 | 2,951 | 8,900 | 2,951 |
| 2023-10-17 | 2,981 | 3,015 | 2,969 | 2,970 | 15,000 | 2,970 |
| 2023-10-16 | 2,990 | 3,025 | 2,976 | 2,981 | 10,400 | 2,981 |
| 2023-10-13 | 2,998 | 3,055 | 2,989 | 3,010 | 16,900 | 3,010 |
| 2023-10-12 | 3,035 | 3,035 | 2,965 | 2,989 | 15,900 | 2,989 |
| 2023-10-11 | 3,025 | 3,080 | 3,025 | 3,055 | 17,800 | 3,055 |
| 2023-10-10 | 2,971 | 3,035 | 2,935 | 3,025 | 20,300 | 3,025 |
| 2023-10-06 | 2,900 | 2,952 | 2,900 | 2,921 | 11,300 | 2,921 |
| 2023-10-05 | 2,887 | 2,921 | 2,887 | 2,916 | 12,500 | 2,916 |
| 2023-10-04 | 2,900 | 2,968 | 2,880 | 2,887 | 24,900 | 2,887 |
| 2023-10-03 | 2,958 | 2,982 | 2,900 | 2,903 | 15,700 | 2,903 |
| 2023-10-02 | 3,045 | 3,060 | 2,964 | 2,964 | 26,400 | 2,964 |
| 2023-09-29 | 3,000 | 3,060 | 3,000 | 3,045 | 25,700 | 3,045 |
| 2023-09-28 | 3,035 | 3,035 | 2,996 | 3,000 | 16,400 | 3,000 |
| 2023-09-27 | 3,020 | 3,070 | 2,995 | 3,070 | 13,500 | 3,070 |
| 2023-09-26 | 3,085 | 3,085 | 3,030 | 3,035 | 11,100 | 3,035 |
| 2023-09-25 | 3,150 | 3,150 | 3,070 | 3,085 | 13,700 | 3,085 |
| 2023-09-22 | 3,075 | 3,135 | 3,060 | 3,120 | 21,400 | 3,120 |
| 2023-09-21 | 3,040 | 3,110 | 3,025 | 3,065 | 25,400 | 3,065 |
| 2023-09-20 | 3,080 | 3,095 | 3,030 | 3,035 | 12,800 | 3,035 |
| 2023-09-19 | 3,125 | 3,140 | 3,075 | 3,115 | 13,500 | 3,115 |
| 2023-09-15 | 3,050 | 3,145 | 3,040 | 3,110 | 33,700 | 3,110 |
| 2023-09-14 | 3,080 | 3,080 | 3,015 | 3,030 | 13,400 | 3,030 |
| 2023-09-13 | 3,030 | 3,075 | 3,030 | 3,055 | 11,200 | 3,055 |
| 2023-09-12 | 3,040 | 3,080 | 3,015 | 3,025 | 14,900 | 3,025 |
| 2023-09-11 | 3,105 | 3,105 | 3,000 | 3,005 | 11,300 | 3,005 |
| 2023-09-08 | 3,070 | 3,150 | 3,070 | 3,100 | 26,300 | 3,100 |
| 2023-09-07 | 3,110 | 3,130 | 3,100 | 3,100 | 19,700 | 3,100 |
| 2023-09-06 | 3,145 | 3,165 | 3,115 | 3,140 | 16,900 | 3,140 |
| 2023-09-05 | 3,140 | 3,150 | 3,110 | 3,145 | 12,500 | 3,145 |
| 2023-09-04 | 3,100 | 3,140 | 3,085 | 3,140 | 20,800 | 3,140 |
| 2023-09-01 | 3,075 | 3,095 | 3,005 | 3,060 | 15,300 | 3,060 |
| 2023-08-31 | 3,020 | 3,090 | 3,020 | 3,055 | 22,000 | 3,055 |
| 2023-08-30 | 3,025 | 3,025 | 2,993 | 3,005 | 14,100 | 3,005 |
| 2023-08-29 | 2,979 | 3,020 | 2,975 | 3,000 | 17,700 | 3,000 |
| 2023-08-28 | 2,932 | 2,955 | 2,908 | 2,954 | 24,900 | 2,954 |
| 2023-08-25 | 2,870 | 2,902 | 2,860 | 2,893 | 11,700 | 2,893 |
| 2023-08-24 | 2,850 | 2,882 | 2,833 | 2,871 | 13,800 | 2,871 |
| 2023-08-23 | 2,833 | 2,856 | 2,818 | 2,852 | 10,500 | 2,852 |
| 2023-08-22 | 2,886 | 2,888 | 2,829 | 2,829 | 13,800 | 2,829 |
| 2023-08-21 | 2,854 | 2,880 | 2,842 | 2,853 | 10,900 | 2,853 |
| 2023-08-18 | 2,837 | 2,837 | 2,820 | 2,842 | 10,300 | 2,842 |
| 2023-08-17 | 2,895 | 2,895 | 2,824 | 2,858 | 18,500 | 2,858 |
| 2023-08-16 | 2,941 | 2,941 | 2,876 | 2,876 | 21,100 | 2,876 |
| 2023-08-15 | 2,965 | 2,971 | 2,925 | 2,941 | 23,900 | 2,941 |
| 2023-08-14 | 3,045 | 3,065 | 2,979 | 2,979 | 21,800 | 2,979 |
| 2023-08-10 | 3,025 | 3,055 | 3,005 | 3,035 | 14,900 | 3,035 |
| 2023-08-09 | 3,030 | 3,065 | 3,025 | 3,035 | 27,300 | 3,035 |
| 2023-08-08 | 3,145 | 3,170 | 3,075 | 3,100 | 22,000 | 3,100 |
| 2023-08-07 | 3,145 | 3,145 | 3,105 | 3,145 | 14,200 | 3,145 |
| 2023-08-04 | 3,160 | 3,175 | 3,120 | 3,155 | 13,900 | 3,155 |
| 2023-08-03 | 3,235 | 3,235 | 3,165 | 3,170 | 13,300 | 3,170 |
| 2023-08-02 | 3,295 | 3,295 | 3,240 | 3,255 | 11,700 | 3,255 |
| 2023-08-01 | 3,235 | 3,295 | 3,235 | 3,295 | 7,900 | 3,295 |
| 2023-07-31 | 3,245 | 3,265 | 3,230 | 3,250 | 8,700 | 3,250 |
| 2023-07-28 | 3,235 | 3,250 | 3,165 | 3,195 | 19,100 | 3,195 |
| 2023-07-27 | 3,225 | 3,270 | 3,180 | 3,270 | 25,600 | 3,270 |
| 2023-07-26 | 3,220 | 3,230 | 3,205 | 3,220 | 10,700 | 3,220 |
| 2023-07-25 | 3,305 | 3,305 | 3,215 | 3,220 | 21,100 | 3,220 |
| 2023-07-24 | 3,285 | 3,285 | 3,240 | 3,280 | 20,900 | 3,280 |
| 2023-07-21 | 3,310 | 3,310 | 3,240 | 3,250 | 20,200 | 3,250 |
| 2023-07-20 | 3,300 | 3,320 | 3,270 | 3,310 | 15,500 | 3,310 |
| 2023-07-19 | 3,285 | 3,320 | 3,280 | 3,320 | 12,100 | 3,320 |
| 2023-07-18 | 3,315 | 3,355 | 3,265 | 3,285 | 21,300 | 3,285 |
| 2023-07-14 | 3,395 | 3,395 | 3,350 | 3,350 | 10,500 | 3,350 |
| 2023-07-13 | 3,385 | 3,395 | 3,340 | 3,380 | 21,800 | 3,380 |
| 2023-07-12 | 3,300 | 3,380 | 3,285 | 3,370 | 27,800 | 3,370 |
| 2023-07-11 | 3,255 | 3,305 | 3,250 | 3,280 | 22,500 | 3,280 |
| 2023-07-10 | 3,310 | 3,310 | 3,235 | 3,250 | 17,300 | 3,250 |
| 2023-07-07 | 3,300 | 3,345 | 3,280 | 3,315 | 26,000 | 3,315 |
| 2023-07-06 | 3,370 | 3,420 | 3,325 | 3,330 | 23,200 | 3,330 |
| 2023-07-05 | 3,390 | 3,440 | 3,355 | 3,405 | 30,500 | 3,405 |
| 2023-07-04 | 3,450 | 3,515 | 3,415 | 3,420 | 37,000 | 3,420 |
| 2023-07-03 | 3,490 | 3,560 | 3,410 | 3,460 | 76,000 | 3,460 |
| 2023-06-30 | 3,400 | 3,470 | 3,340 | 3,465 | 97,400 | 3,465 |
| 2023-06-29 | 3,215 | 3,380 | 3,205 | 3,375 | 113,900 | 3,375 |
| 2023-06-28 | 3,020 | 3,240 | 3,020 | 3,215 | 101,900 | 3,215 |
| 2023-06-27 | 2,978 | 3,005 | 2,967 | 3,005 | 10,600 | 3,005 |
| 2023-06-26 | 2,985 | 2,999 | 2,937 | 2,977 | 17,100 | 2,977 |
| 2023-06-23 | 2,987 | 3,015 | 2,948 | 2,961 | 23,000 | 2,961 |
| 2023-06-22 | 2,960 | 2,995 | 2,935 | 2,980 | 16,900 | 2,980 |
| 2023-06-21 | 2,985 | 3,010 | 2,954 | 2,963 | 27,000 | 2,963 |
| 2023-06-20 | 2,939 | 2,988 | 2,935 | 2,985 | 12,200 | 2,985 |
| 2023-06-19 | 2,917 | 2,990 | 2,904 | 2,969 | 28,000 | 2,969 |
| 2023-06-16 | 2,898 | 2,918 | 2,888 | 2,904 | 23,700 | 2,904 |
| 2023-06-15 | 2,903 | 2,915 | 2,896 | 2,898 | 12,000 | 2,898 |
| 2023-06-14 | 2,915 | 2,917 | 2,882 | 2,903 | 20,300 | 2,903 |
| 2023-06-13 | 2,890 | 2,912 | 2,883 | 2,899 | 19,200 | 2,899 |
| 2023-06-12 | 2,863 | 2,884 | 2,860 | 2,883 | 14,700 | 2,883 |
| 2023-06-09 | 2,873 | 2,876 | 2,832 | 2,846 | 20,000 | 2,846 |
| 2023-06-08 | 2,880 | 2,885 | 2,836 | 2,841 | 13,800 | 2,841 |
| 2023-06-07 | 2,877 | 2,917 | 2,877 | 2,903 | 21,700 | 2,903 |
| 2023-06-06 | 2,838 | 2,877 | 2,838 | 2,866 | 10,300 | 2,866 |
| 2023-06-05 | 2,850 | 2,862 | 2,838 | 2,856 | 12,900 | 2,856 |
| 2023-06-02 | 2,767 | 2,835 | 2,767 | 2,824 | 17,700 | 2,824 |
| 2023-06-01 | 2,783 | 2,796 | 2,764 | 2,764 | 20,700 | 2,764 |
| 2023-05-31 | 2,840 | 2,840 | 2,791 | 2,795 | 25,500 | 2,795 |
| 2023-05-30 | 2,869 | 2,869 | 2,823 | 2,840 | 13,100 | 2,840 |
| 2023-05-29 | 2,908 | 2,908 | 2,861 | 2,861 | 13,600 | 2,861 |
| 2023-05-26 | 2,901 | 2,918 | 2,863 | 2,865 | 17,600 | 2,865 |
| 2023-05-25 | 2,892 | 2,927 | 2,890 | 2,915 | 15,300 | 2,915 |
| 2023-05-24 | 2,891 | 2,900 | 2,861 | 2,892 | 23,000 | 2,892 |
| 2023-05-23 | 2,936 | 2,952 | 2,891 | 2,901 | 26,700 | 2,901 |
| 2023-05-22 | 2,931 | 2,945 | 2,924 | 2,936 | 12,900 | 2,936 |
| 2023-05-19 | 2,914 | 2,952 | 2,913 | 2,916 | 14,600 | 2,916 |
| 2023-05-18 | 3,010 | 3,010 | 2,910 | 2,919 | 30,300 | 2,919 |
| 2023-05-17 | 2,978 | 3,010 | 2,963 | 2,998 | 20,600 | 2,998 |
| 2023-05-16 | 2,983 | 2,983 | 2,944 | 2,978 | 12,500 | 2,978 |
| 2023-05-15 | 2,959 | 2,990 | 2,952 | 2,978 | 16,500 | 2,978 |
| 2023-05-12 | 3,000 | 3,030 | 2,941 | 2,948 | 43,100 | 2,948 |
| 2023-05-11 | 2,994 | 2,995 | 2,952 | 2,990 | 28,100 | 2,990 |
| 2023-05-10 | 2,960 | 2,994 | 2,955 | 2,994 | 25,800 | 2,994 |
| 2023-05-09 | 2,925 | 2,959 | 2,913 | 2,944 | 24,100 | 2,944 |
| 2023-05-08 | 2,893 | 2,924 | 2,893 | 2,905 | 15,200 | 2,905 |
| 2023-05-02 | 2,908 | 2,925 | 2,894 | 2,916 | 10,800 | 2,916 |
| 2023-05-01 | 2,928 | 2,930 | 2,906 | 2,908 | 8,200 | 2,908 |
| 2023-04-28 | 2,890 | 2,922 | 2,871 | 2,921 | 25,100 | 2,921 |
| 2023-04-27 | 2,867 | 2,885 | 2,855 | 2,866 | 18,400 | 2,866 |
| 2023-04-26 | 2,890 | 2,915 | 2,867 | 2,903 | 15,100 | 2,903 |
| 2023-04-25 | 2,893 | 2,928 | 2,882 | 2,899 | 21,500 | 2,899 |
| 2023-04-24 | 2,898 | 2,905 | 2,874 | 2,884 | 9,200 | 2,884 |
| 2023-04-21 | 2,897 | 2,898 | 2,867 | 2,897 | 13,300 | 2,897 |
| 2023-04-20 | 2,865 | 2,888 | 2,865 | 2,877 | 5,500 | 2,877 |
| 2023-04-19 | 2,876 | 2,899 | 2,855 | 2,888 | 18,200 | 2,888 |
| 2023-04-18 | 2,874 | 2,887 | 2,873 | 2,876 | 7,800 | 2,876 |
| 2023-04-17 | 2,885 | 2,885 | 2,848 | 2,876 | 6,700 | 2,876 |
| 2023-04-14 | 2,862 | 2,890 | 2,841 | 2,885 | 19,100 | 2,885 |
| 2023-04-13 | 2,871 | 2,889 | 2,856 | 2,864 | 13,400 | 2,864 |
| 2023-04-12 | 2,886 | 2,917 | 2,877 | 2,887 | 15,500 | 2,887 |
| 2023-04-11 | 2,943 | 2,969 | 2,871 | 2,883 | 37,600 | 2,883 |
| 2023-04-10 | 2,978 | 2,999 | 2,941 | 2,945 | 14,800 | 2,945 |
| 2023-04-07 | 2,962 | 2,984 | 2,961 | 2,978 | 14,900 | 2,978 |
| 2023-04-06 | 2,982 | 3,000 | 2,960 | 2,962 | 17,300 | 2,962 |
| 2023-04-05 | 2,983 | 3,005 | 2,942 | 2,982 | 28,500 | 2,982 |
| 2023-04-04 | 3,010 | 3,015 | 2,983 | 3,010 | 18,000 | 3,010 |
| 2023-04-03 | 3,045 | 3,070 | 2,997 | 3,015 | 39,000 | 3,015 |
| 2023-03-31 | 2,972 | 3,035 | 2,972 | 3,030 | 33,400 | 3,030 |
| 2023-03-30 | 2,991 | 2,999 | 2,909 | 2,945 | 41,900 | 2,945 |
| 2023-03-29 | 3,125 | 3,145 | 3,100 | 3,120 | 39,400 | 3,120 |
| 2023-03-28 | 3,075 | 3,110 | 3,070 | 3,085 | 23,700 | 3,085 |
| 2023-03-27 | 3,080 | 3,090 | 3,065 | 3,085 | 16,900 | 3,085 |
| 2023-03-24 | 3,010 | 3,065 | 3,010 | 3,060 | 21,900 | 3,060 |
| 2023-03-23 | 2,996 | 3,035 | 2,977 | 3,035 | 20,200 | 3,035 |
| 2023-03-22 | 3,005 | 3,050 | 3,005 | 3,020 | 10,300 | 3,020 |
| 2023-03-20 | 3,075 | 3,080 | 2,988 | 2,995 | 35,500 | 2,995 |
| 2023-03-17 | 3,070 | 3,115 | 3,045 | 3,095 | 25,200 | 3,095 |
| 2023-03-16 | 2,995 | 3,075 | 2,980 | 3,075 | 23,000 | 3,075 |
| 2023-03-15 | 3,040 | 3,100 | 3,025 | 3,080 | 19,500 | 3,080 |
| 2023-03-14 | 3,075 | 3,075 | 2,979 | 3,005 | 54,500 | 3,005 |
| 2023-03-13 | 3,180 | 3,180 | 3,060 | 3,110 | 41,300 | 3,110 |
| 2023-03-10 | 3,130 | 3,245 | 3,115 | 3,235 | 71,000 | 3,235 |
| 2023-03-09 | 3,115 | 3,135 | 3,110 | 3,120 | 13,600 | 3,120 |
| 2023-03-08 | 3,070 | 3,115 | 3,070 | 3,105 | 25,400 | 3,105 |
| 2023-03-07 | 3,040 | 3,085 | 3,020 | 3,075 | 28,800 | 3,075 |
| 2023-03-06 | 3,010 | 3,045 | 2,984 | 3,035 | 18,700 | 3,035 |
| 2023-03-03 | 2,990 | 3,015 | 2,976 | 2,987 | 23,300 | 2,987 |
| 2023-03-02 | 2,979 | 3,010 | 2,968 | 2,993 | 13,700 | 2,993 |
| 2023-03-01 | 2,966 | 2,995 | 2,961 | 2,979 | 13,300 | 2,979 |
| 2023-02-28 | 3,010 | 3,035 | 2,961 | 2,986 | 34,700 | 2,986 |
| 2023-02-27 | 3,035 | 3,050 | 3,000 | 3,005 | 16,200 | 3,005 |
| 2023-02-24 | 2,957 | 3,035 | 2,957 | 3,035 | 40,500 | 3,035 |
| 2023-02-22 | 2,875 | 2,949 | 2,859 | 2,939 | 40,400 | 2,939 |
| 2023-02-21 | 2,841 | 2,895 | 2,841 | 2,893 | 22,900 | 2,893 |
| 2023-02-20 | 2,850 | 2,869 | 2,828 | 2,841 | 21,300 | 2,841 |
| 2023-02-17 | 2,817 | 2,845 | 2,817 | 2,845 | 14,400 | 2,845 |
| 2023-02-16 | 2,797 | 2,835 | 2,796 | 2,833 | 10,300 | 2,833 |
| 2023-02-15 | 2,823 | 2,823 | 2,786 | 2,797 | 25,900 | 2,797 |
| 2023-02-14 | 2,802 | 2,828 | 2,760 | 2,824 | 23,200 | 2,824 |
| 2023-02-13 | 2,800 | 2,800 | 2,723 | 2,767 | 30,900 | 2,767 |
| 2023-02-10 | 2,822 | 2,832 | 2,788 | 2,807 | 30,000 | 2,807 |
| 2023-02-09 | 2,830 | 2,868 | 2,825 | 2,832 | 16,400 | 2,832 |
| 2023-02-08 | 2,906 | 2,917 | 2,834 | 2,838 | 55,200 | 2,838 |
| 2023-02-07 | 2,905 | 2,938 | 2,895 | 2,906 | 34,800 | 2,906 |
| 2023-02-06 | 2,925 | 2,932 | 2,882 | 2,932 | 36,200 | 2,932 |
| 2023-02-03 | 2,911 | 2,980 | 2,894 | 2,936 | 27,700 | 2,936 |
| 2023-02-02 | 2,867 | 2,914 | 2,865 | 2,895 | 14,100 | 2,895 |
| 2023-02-01 | 2,925 | 2,929 | 2,850 | 2,880 | 38,100 | 2,880 |
| 2023-01-31 | 2,883 | 2,935 | 2,868 | 2,932 | 39,100 | 2,932 |
| 2023-01-30 | 2,943 | 2,947 | 2,868 | 2,909 | 62,700 | 2,909 |
| 2023-01-27 | 2,941 | 2,989 | 2,910 | 2,918 | 60,800 | 2,918 |
| 2023-01-26 | 2,994 | 3,005 | 2,936 | 2,973 | 53,500 | 2,973 |
| 2023-01-25 | 3,030 | 3,055 | 2,983 | 2,985 | 70,000 | 2,985 |
| 2023-01-24 | 2,931 | 3,060 | 2,924 | 3,025 | 56,800 | 3,025 |
| 2023-01-23 | 2,958 | 2,994 | 2,903 | 2,914 | 86,100 | 2,914 |
| 2023-01-20 | 2,843 | 2,940 | 2,843 | 2,928 | 67,000 | 2,928 |
| 2023-01-19 | 2,781 | 2,920 | 2,781 | 2,838 | 86,400 | 2,838 |
| 2023-01-18 | 2,784 | 2,800 | 2,710 | 2,766 | 51,100 | 2,766 |
| 2023-01-17 | 2,752 | 2,835 | 2,740 | 2,792 | 67,600 | 2,792 |
| 2023-01-16 | 2,673 | 2,723 | 2,670 | 2,715 | 26,100 | 2,715 |
| 2023-01-13 | 2,657 | 2,684 | 2,657 | 2,673 | 20,400 | 2,673 |
| 2023-01-12 | 2,667 | 2,670 | 2,654 | 2,670 | 11,600 | 2,670 |
| 2023-01-11 | 2,640 | 2,667 | 2,636 | 2,657 | 16,100 | 2,657 |
| 2023-01-10 | 2,639 | 2,660 | 2,620 | 2,635 | 26,100 | 2,635 |
| 2023-01-06 | 2,601 | 2,649 | 2,571 | 2,620 | 21,800 | 2,620 |
| 2023-01-05 | 2,626 | 2,656 | 2,610 | 2,621 | 25,100 | 2,621 |
| 2023-01-04 | 2,730 | 2,730 | 2,656 | 2,668 | 20,000 | 2,668 |
分割・併合履歴 ： [2013-09-26]1株→2株
