7740 (株)タムロン 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 | 5,260 | 5,350 | 5,230 | 5,320 | 94,300 | 5,320 |
| 2023-12-28 | 5,260 | 5,380 | 5,220 | 5,230 | 98,900 | 5,230 |
| 2023-12-27 | 5,500 | 5,520 | 5,400 | 5,460 | 110,300 | 5,460 |
| 2023-12-26 | 5,420 | 5,480 | 5,370 | 5,430 | 93,800 | 5,430 |
| 2023-12-25 | 5,500 | 5,610 | 5,440 | 5,450 | 187,800 | 5,450 |
| 2023-12-22 | 5,290 | 5,470 | 5,280 | 5,450 | 133,500 | 5,450 |
| 2023-12-21 | 5,120 | 5,360 | 5,110 | 5,320 | 214,800 | 5,320 |
| 2023-12-20 | 5,180 | 5,200 | 5,080 | 5,120 | 92,300 | 5,120 |
| 2023-12-19 | 4,960 | 5,130 | 4,960 | 5,120 | 122,100 | 5,120 |
| 2023-12-18 | 5,000 | 5,000 | 4,855 | 4,930 | 206,500 | 4,930 |
| 2023-12-15 | 5,240 | 5,260 | 5,050 | 5,100 | 196,900 | 5,100 |
| 2023-12-14 | 5,320 | 5,370 | 5,280 | 5,300 | 241,500 | 5,300 |
| 2023-12-13 | 5,180 | 5,300 | 5,110 | 5,240 | 267,800 | 5,240 |
| 2023-12-12 | 4,995 | 5,080 | 4,955 | 5,070 | 165,800 | 5,070 |
| 2023-12-11 | 4,890 | 4,970 | 4,875 | 4,960 | 122,600 | 4,960 |
| 2023-12-08 | 4,960 | 4,960 | 4,795 | 4,835 | 244,500 | 4,835 |
| 2023-12-07 | 4,935 | 5,010 | 4,820 | 4,995 | 313,400 | 4,995 |
| 2023-12-06 | 4,800 | 5,090 | 4,795 | 5,000 | 636,900 | 5,000 |
| 2023-12-05 | 4,620 | 4,695 | 4,545 | 4,680 | 657,900 | 4,680 |
| 2023-12-04 | 4,485 | 4,535 | 4,440 | 4,480 | 90,700 | 4,480 |
| 2023-12-01 | 4,450 | 4,495 | 4,400 | 4,455 | 71,200 | 4,455 |
| 2023-11-30 | 4,345 | 4,435 | 4,345 | 4,415 | 131,900 | 4,415 |
| 2023-11-29 | 4,380 | 4,415 | 4,365 | 4,380 | 48,200 | 4,380 |
| 2023-11-28 | 4,380 | 4,410 | 4,355 | 4,400 | 51,100 | 4,400 |
| 2023-11-27 | 4,320 | 4,375 | 4,320 | 4,370 | 81,100 | 4,370 |
| 2023-11-24 | 4,420 | 4,420 | 4,330 | 4,335 | 84,300 | 4,335 |
| 2023-11-22 | 4,310 | 4,365 | 4,310 | 4,365 | 57,500 | 4,365 |
| 2023-11-21 | 4,390 | 4,390 | 4,310 | 4,340 | 78,500 | 4,340 |
| 2023-11-20 | 4,415 | 4,455 | 4,305 | 4,305 | 103,400 | 4,305 |
| 2023-11-17 | 4,255 | 4,460 | 4,255 | 4,435 | 104,500 | 4,435 |
| 2023-11-16 | 4,210 | 4,280 | 4,210 | 4,265 | 71,000 | 4,265 |
| 2023-11-15 | 4,245 | 4,260 | 4,210 | 4,255 | 78,200 | 4,255 |
| 2023-11-14 | 4,155 | 4,230 | 4,155 | 4,205 | 63,900 | 4,205 |
| 2023-11-13 | 4,200 | 4,205 | 4,125 | 4,125 | 49,400 | 4,125 |
| 2023-11-10 | 4,120 | 4,185 | 4,100 | 4,165 | 59,700 | 4,165 |
| 2023-11-09 | 4,070 | 4,185 | 4,035 | 4,170 | 106,100 | 4,170 |
| 2023-11-08 | 4,085 | 4,085 | 4,000 | 4,040 | 147,600 | 4,040 |
| 2023-11-07 | 4,135 | 4,145 | 4,000 | 4,040 | 159,400 | 4,040 |
| 2023-11-06 | 3,980 | 4,200 | 3,975 | 4,195 | 322,700 | 4,195 |
| 2023-11-02 | 4,260 | 4,285 | 4,160 | 4,165 | 193,400 | 4,165 |
| 2023-11-01 | 4,115 | 4,150 | 4,075 | 4,150 | 131,900 | 4,150 |
| 2023-10-31 | 4,000 | 4,080 | 3,975 | 4,075 | 140,400 | 4,075 |
| 2023-10-30 | 4,115 | 4,115 | 3,980 | 4,020 | 113,200 | 4,020 |
| 2023-10-27 | 4,120 | 4,180 | 4,090 | 4,135 | 72,600 | 4,135 |
| 2023-10-26 | 4,200 | 4,225 | 4,100 | 4,120 | 73,500 | 4,120 |
| 2023-10-25 | 4,270 | 4,320 | 4,230 | 4,240 | 69,100 | 4,240 |
| 2023-10-24 | 4,225 | 4,275 | 4,110 | 4,270 | 71,400 | 4,270 |
| 2023-10-23 | 4,230 | 4,260 | 4,215 | 4,215 | 50,500 | 4,215 |
| 2023-10-20 | 4,250 | 4,305 | 4,195 | 4,275 | 62,000 | 4,275 |
| 2023-10-19 | 4,260 | 4,315 | 4,230 | 4,265 | 47,600 | 4,265 |
| 2023-10-18 | 4,320 | 4,355 | 4,310 | 4,330 | 35,600 | 4,330 |
| 2023-10-17 | 4,360 | 4,380 | 4,295 | 4,315 | 58,000 | 4,315 |
| 2023-10-16 | 4,405 | 4,420 | 4,300 | 4,320 | 65,300 | 4,320 |
| 2023-10-13 | 4,555 | 4,555 | 4,455 | 4,460 | 67,900 | 4,460 |
| 2023-10-12 | 4,515 | 4,600 | 4,500 | 4,595 | 40,500 | 4,595 |
| 2023-10-11 | 4,535 | 4,560 | 4,480 | 4,490 | 65,500 | 4,490 |
| 2023-10-10 | 4,510 | 4,545 | 4,485 | 4,505 | 58,200 | 4,505 |
| 2023-10-06 | 4,390 | 4,460 | 4,380 | 4,425 | 39,700 | 4,425 |
| 2023-10-05 | 4,365 | 4,425 | 4,350 | 4,390 | 89,000 | 4,390 |
| 2023-10-04 | 4,415 | 4,415 | 4,300 | 4,305 | 99,200 | 4,305 |
| 2023-10-03 | 4,510 | 4,560 | 4,455 | 4,485 | 92,700 | 4,485 |
| 2023-10-02 | 4,640 | 4,710 | 4,525 | 4,530 | 119,600 | 4,530 |
| 2023-09-29 | 4,640 | 4,675 | 4,560 | 4,570 | 155,500 | 4,570 |
| 2023-09-28 | 4,610 | 4,645 | 4,580 | 4,630 | 90,700 | 4,630 |
| 2023-09-27 | 4,520 | 4,625 | 4,505 | 4,625 | 140,600 | 4,625 |
| 2023-09-26 | 4,445 | 4,590 | 4,410 | 4,565 | 162,200 | 4,565 |
| 2023-09-25 | 4,360 | 4,420 | 4,325 | 4,400 | 87,800 | 4,400 |
| 2023-09-22 | 4,260 | 4,340 | 4,220 | 4,320 | 77,700 | 4,320 |
| 2023-09-21 | 4,245 | 4,290 | 4,225 | 4,270 | 96,800 | 4,270 |
| 2023-09-20 | 4,400 | 4,405 | 4,250 | 4,260 | 110,800 | 4,260 |
| 2023-09-19 | 4,355 | 4,410 | 4,335 | 4,395 | 64,600 | 4,395 |
| 2023-09-15 | 4,380 | 4,395 | 4,345 | 4,380 | 87,100 | 4,380 |
| 2023-09-14 | 4,305 | 4,375 | 4,290 | 4,355 | 69,900 | 4,355 |
| 2023-09-13 | 4,335 | 4,395 | 4,325 | 4,325 | 65,100 | 4,325 |
| 2023-09-12 | 4,470 | 4,480 | 4,335 | 4,350 | 91,000 | 4,350 |
| 2023-09-11 | 4,440 | 4,475 | 4,420 | 4,430 | 75,000 | 4,430 |
| 2023-09-08 | 4,490 | 4,490 | 4,390 | 4,410 | 107,500 | 4,410 |
| 2023-09-07 | 4,430 | 4,490 | 4,395 | 4,490 | 116,200 | 4,490 |
| 2023-09-06 | 4,495 | 4,500 | 4,420 | 4,455 | 105,000 | 4,455 |
| 2023-09-05 | 4,465 | 4,465 | 4,395 | 4,425 | 114,500 | 4,425 |
| 2023-09-04 | 4,480 | 4,480 | 4,430 | 4,435 | 120,900 | 4,435 |
| 2023-09-01 | 4,515 | 4,545 | 4,470 | 4,500 | 76,100 | 4,500 |
| 2023-08-31 | 4,480 | 4,530 | 4,445 | 4,505 | 114,700 | 4,505 |
| 2023-08-30 | 4,445 | 4,465 | 4,405 | 4,430 | 126,700 | 4,430 |
| 2023-08-29 | 4,435 | 4,440 | 4,400 | 4,420 | 101,900 | 4,420 |
| 2023-08-28 | 4,445 | 4,445 | 4,390 | 4,440 | 100,900 | 4,440 |
| 2023-08-25 | 4,400 | 4,485 | 4,375 | 4,380 | 125,200 | 4,380 |
| 2023-08-24 | 4,550 | 4,595 | 4,450 | 4,465 | 226,000 | 4,465 |
| 2023-08-23 | 4,500 | 4,545 | 4,450 | 4,500 | 436,900 | 4,500 |
| 2023-08-22 | 4,680 | 4,700 | 4,640 | 4,655 | 53,700 | 4,655 |
| 2023-08-21 | 4,770 | 4,780 | 4,650 | 4,650 | 67,100 | 4,650 |
| 2023-08-18 | 4,735 | 4,770 | 4,695 | 4,705 | 82,800 | 4,705 |
| 2023-08-17 | 4,700 | 4,780 | 4,700 | 4,765 | 62,600 | 4,765 |
| 2023-08-16 | 4,775 | 4,825 | 4,750 | 4,760 | 103,900 | 4,760 |
| 2023-08-15 | 4,735 | 4,855 | 4,735 | 4,810 | 130,100 | 4,810 |
| 2023-08-14 | 4,740 | 4,800 | 4,655 | 4,685 | 102,800 | 4,685 |
| 2023-08-10 | 4,590 | 4,725 | 4,540 | 4,710 | 134,800 | 4,710 |
| 2023-08-09 | 4,600 | 4,610 | 4,485 | 4,565 | 268,800 | 4,565 |
| 2023-08-08 | 4,510 | 4,515 | 4,440 | 4,460 | 102,300 | 4,460 |
| 2023-08-07 | 4,435 | 4,505 | 4,435 | 4,475 | 105,000 | 4,475 |
| 2023-08-04 | 4,400 | 4,480 | 4,395 | 4,440 | 69,400 | 4,440 |
| 2023-08-03 | 4,445 | 4,465 | 4,390 | 4,420 | 107,400 | 4,420 |
| 2023-08-02 | 4,475 | 4,610 | 4,470 | 4,495 | 117,500 | 4,495 |
| 2023-08-01 | 4,465 | 4,530 | 4,450 | 4,515 | 86,000 | 4,515 |
| 2023-07-31 | 4,400 | 4,555 | 4,400 | 4,495 | 201,700 | 4,495 |
| 2023-07-28 | 4,355 | 4,355 | 4,260 | 4,340 | 358,500 | 4,340 |
| 2023-07-27 | 4,410 | 4,415 | 4,345 | 4,370 | 111,300 | 4,370 |
| 2023-07-26 | 4,375 | 4,405 | 4,325 | 4,380 | 129,000 | 4,380 |
| 2023-07-25 | 4,300 | 4,390 | 4,270 | 4,370 | 152,300 | 4,370 |
| 2023-07-24 | 4,270 | 4,300 | 4,230 | 4,290 | 83,200 | 4,290 |
| 2023-07-21 | 4,200 | 4,240 | 4,170 | 4,220 | 101,700 | 4,220 |
| 2023-07-20 | 4,295 | 4,300 | 4,220 | 4,225 | 99,400 | 4,225 |
| 2023-07-19 | 4,260 | 4,335 | 4,235 | 4,295 | 165,100 | 4,295 |
| 2023-07-18 | 4,170 | 4,290 | 4,135 | 4,260 | 269,300 | 4,260 |
| 2023-07-14 | 3,905 | 3,915 | 3,830 | 3,890 | 84,500 | 3,890 |
| 2023-07-13 | 3,865 | 3,920 | 3,810 | 3,905 | 90,800 | 3,905 |
| 2023-07-12 | 3,935 | 3,940 | 3,845 | 3,865 | 80,000 | 3,865 |
| 2023-07-11 | 3,930 | 3,965 | 3,915 | 3,935 | 70,300 | 3,935 |
| 2023-07-10 | 3,925 | 3,955 | 3,905 | 3,920 | 118,000 | 3,920 |
| 2023-07-07 | 3,975 | 3,975 | 3,880 | 3,920 | 89,200 | 3,920 |
| 2023-07-06 | 4,030 | 4,070 | 4,005 | 4,025 | 107,700 | 4,025 |
| 2023-07-05 | 4,010 | 4,060 | 3,985 | 4,050 | 69,300 | 4,050 |
| 2023-07-04 | 4,055 | 4,090 | 4,040 | 4,050 | 59,100 | 4,050 |
| 2023-07-03 | 4,070 | 4,115 | 4,045 | 4,080 | 93,700 | 4,080 |
| 2023-06-30 | 3,980 | 4,015 | 3,945 | 4,015 | 100,200 | 4,015 |
| 2023-06-29 | 3,985 | 4,015 | 3,975 | 4,000 | 64,700 | 4,000 |
| 2023-06-28 | 3,995 | 4,020 | 3,955 | 4,020 | 87,200 | 4,020 |
| 2023-06-27 | 3,960 | 3,980 | 3,900 | 3,955 | 102,000 | 3,955 |
| 2023-06-26 | 4,005 | 4,040 | 3,930 | 3,960 | 70,900 | 3,960 |
| 2023-06-23 | 4,140 | 4,165 | 3,970 | 4,040 | 179,800 | 4,040 |
| 2023-06-22 | 3,980 | 4,125 | 3,975 | 4,110 | 159,300 | 4,110 |
| 2023-06-21 | 4,100 | 4,105 | 3,965 | 4,000 | 281,000 | 4,000 |
| 2023-06-20 | 3,820 | 3,835 | 3,785 | 3,820 | 54,500 | 3,820 |
| 2023-06-19 | 3,885 | 3,905 | 3,830 | 3,855 | 67,800 | 3,855 |
| 2023-06-16 | 3,765 | 3,825 | 3,745 | 3,815 | 89,100 | 3,815 |
| 2023-06-15 | 3,730 | 3,775 | 3,720 | 3,755 | 47,800 | 3,755 |
| 2023-06-14 | 3,695 | 3,725 | 3,690 | 3,720 | 37,300 | 3,720 |
| 2023-06-13 | 3,645 | 3,720 | 3,640 | 3,685 | 56,900 | 3,685 |
| 2023-06-12 | 3,670 | 3,670 | 3,630 | 3,630 | 43,700 | 3,630 |
| 2023-06-09 | 3,620 | 3,650 | 3,605 | 3,645 | 67,100 | 3,645 |
| 2023-06-08 | 3,585 | 3,630 | 3,545 | 3,580 | 91,700 | 3,580 |
| 2023-06-07 | 3,640 | 3,655 | 3,555 | 3,560 | 60,900 | 3,560 |
| 2023-06-06 | 3,535 | 3,640 | 3,505 | 3,630 | 111,000 | 3,630 |
| 2023-06-05 | 3,600 | 3,605 | 3,545 | 3,600 | 64,700 | 3,600 |
| 2023-06-02 | 3,520 | 3,565 | 3,510 | 3,550 | 59,200 | 3,550 |
| 2023-06-01 | 3,410 | 3,485 | 3,410 | 3,470 | 75,100 | 3,470 |
| 2023-05-31 | 3,440 | 3,480 | 3,390 | 3,425 | 153,800 | 3,425 |
| 2023-05-30 | 3,510 | 3,545 | 3,505 | 3,510 | 37,500 | 3,510 |
| 2023-05-29 | 3,640 | 3,640 | 3,525 | 3,535 | 40,900 | 3,535 |
| 2023-05-26 | 3,595 | 3,595 | 3,555 | 3,570 | 43,300 | 3,570 |
| 2023-05-25 | 3,500 | 3,615 | 3,490 | 3,600 | 72,800 | 3,600 |
| 2023-05-24 | 3,635 | 3,635 | 3,555 | 3,555 | 62,100 | 3,555 |
| 2023-05-23 | 3,675 | 3,725 | 3,650 | 3,665 | 76,700 | 3,665 |
| 2023-05-22 | 3,600 | 3,685 | 3,565 | 3,665 | 49,200 | 3,665 |
| 2023-05-19 | 3,630 | 3,695 | 3,605 | 3,615 | 118,600 | 3,615 |
| 2023-05-18 | 3,580 | 3,675 | 3,570 | 3,675 | 117,300 | 3,675 |
| 2023-05-17 | 3,560 | 3,580 | 3,535 | 3,540 | 47,400 | 3,540 |
| 2023-05-16 | 3,510 | 3,590 | 3,495 | 3,590 | 41,800 | 3,590 |
| 2023-05-15 | 3,535 | 3,540 | 3,480 | 3,505 | 38,800 | 3,505 |
| 2023-05-12 | 3,480 | 3,495 | 3,455 | 3,475 | 59,100 | 3,475 |
| 2023-05-11 | 3,435 | 3,480 | 3,405 | 3,470 | 77,100 | 3,470 |
| 2023-05-10 | 3,495 | 3,505 | 3,455 | 3,465 | 60,600 | 3,465 |
| 2023-05-09 | 3,435 | 3,475 | 3,425 | 3,460 | 65,600 | 3,460 |
| 2023-05-08 | 3,435 | 3,475 | 3,420 | 3,450 | 97,400 | 3,450 |
| 2023-05-02 | 3,420 | 3,540 | 3,415 | 3,485 | 210,600 | 3,485 |
| 2023-05-01 | 3,500 | 3,600 | 3,360 | 3,390 | 260,600 | 3,390 |
| 2023-04-28 | 3,275 | 3,300 | 3,230 | 3,300 | 123,800 | 3,300 |
| 2023-04-27 | 3,175 | 3,220 | 3,150 | 3,195 | 79,400 | 3,195 |
| 2023-04-26 | 3,150 | 3,220 | 3,140 | 3,195 | 125,900 | 3,195 |
| 2023-04-25 | 3,090 | 3,140 | 3,080 | 3,105 | 85,600 | 3,105 |
| 2023-04-24 | 3,010 | 3,070 | 3,000 | 3,060 | 32,500 | 3,060 |
| 2023-04-21 | 3,005 | 3,030 | 2,999 | 3,000 | 46,900 | 3,000 |
| 2023-04-20 | 3,015 | 3,030 | 3,005 | 3,020 | 22,800 | 3,020 |
| 2023-04-19 | 3,015 | 3,035 | 3,005 | 3,030 | 51,700 | 3,030 |
| 2023-04-18 | 3,050 | 3,050 | 3,015 | 3,015 | 29,300 | 3,015 |
| 2023-04-17 | 3,045 | 3,065 | 3,015 | 3,030 | 28,000 | 3,030 |
| 2023-04-14 | 3,025 | 3,035 | 3,010 | 3,020 | 45,300 | 3,020 |
| 2023-04-13 | 3,030 | 3,035 | 3,010 | 3,025 | 42,800 | 3,025 |
| 2023-04-12 | 3,020 | 3,040 | 3,015 | 3,030 | 47,400 | 3,030 |
| 2023-04-11 | 2,980 | 3,020 | 2,980 | 3,005 | 48,200 | 3,005 |
| 2023-04-10 | 3,000 | 3,010 | 2,970 | 2,974 | 58,300 | 2,974 |
| 2023-04-07 | 2,995 | 3,005 | 2,980 | 2,993 | 44,600 | 2,993 |
| 2023-04-06 | 3,010 | 3,010 | 2,985 | 2,995 | 78,600 | 2,995 |
| 2023-04-05 | 3,120 | 3,120 | 3,020 | 3,020 | 95,700 | 3,020 |
| 2023-04-04 | 3,145 | 3,165 | 3,125 | 3,150 | 63,400 | 3,150 |
| 2023-04-03 | 3,160 | 3,160 | 3,110 | 3,130 | 46,000 | 3,130 |
| 2023-03-31 | 3,155 | 3,180 | 3,125 | 3,145 | 47,800 | 3,145 |
| 2023-03-30 | 3,145 | 3,165 | 3,125 | 3,150 | 37,400 | 3,150 |
| 2023-03-29 | 3,095 | 3,135 | 3,085 | 3,135 | 44,400 | 3,135 |
| 2023-03-28 | 3,135 | 3,135 | 3,080 | 3,085 | 30,100 | 3,085 |
| 2023-03-27 | 3,105 | 3,160 | 3,055 | 3,115 | 46,500 | 3,115 |
| 2023-03-24 | 3,020 | 3,070 | 3,005 | 3,070 | 42,800 | 3,070 |
| 2023-03-23 | 3,000 | 3,040 | 2,970 | 3,035 | 42,000 | 3,035 |
| 2023-03-22 | 3,105 | 3,105 | 3,055 | 3,055 | 39,900 | 3,055 |
| 2023-03-20 | 3,070 | 3,090 | 3,030 | 3,035 | 56,100 | 3,035 |
| 2023-03-17 | 3,140 | 3,150 | 3,110 | 3,120 | 41,000 | 3,120 |
| 2023-03-16 | 3,095 | 3,115 | 3,025 | 3,095 | 101,100 | 3,095 |
| 2023-03-15 | 3,125 | 3,185 | 3,090 | 3,165 | 97,400 | 3,165 |
| 2023-03-14 | 3,160 | 3,160 | 3,050 | 3,065 | 78,900 | 3,065 |
| 2023-03-13 | 3,310 | 3,310 | 3,220 | 3,250 | 71,800 | 3,250 |
| 2023-03-10 | 3,320 | 3,370 | 3,320 | 3,360 | 88,600 | 3,360 |
| 2023-03-09 | 3,330 | 3,370 | 3,330 | 3,360 | 61,900 | 3,360 |
| 2023-03-08 | 3,255 | 3,315 | 3,255 | 3,300 | 56,500 | 3,300 |
| 2023-03-07 | 3,235 | 3,260 | 3,220 | 3,250 | 43,200 | 3,250 |
| 2023-03-06 | 3,245 | 3,250 | 3,220 | 3,250 | 37,400 | 3,250 |
| 2023-03-03 | 3,235 | 3,245 | 3,205 | 3,230 | 50,100 | 3,230 |
| 2023-03-02 | 3,255 | 3,255 | 3,195 | 3,225 | 35,600 | 3,225 |
| 2023-03-01 | 3,245 | 3,285 | 3,245 | 3,255 | 40,100 | 3,255 |
| 2023-02-28 | 3,300 | 3,325 | 3,235 | 3,245 | 99,300 | 3,245 |
| 2023-02-27 | 3,195 | 3,300 | 3,195 | 3,290 | 69,200 | 3,290 |
| 2023-02-24 | 3,180 | 3,220 | 3,150 | 3,220 | 48,800 | 3,220 |
| 2023-02-22 | 3,140 | 3,185 | 3,130 | 3,170 | 51,200 | 3,170 |
| 2023-02-21 | 3,185 | 3,190 | 3,150 | 3,180 | 54,200 | 3,180 |
| 2023-02-20 | 3,165 | 3,185 | 3,155 | 3,165 | 25,000 | 3,165 |
| 2023-02-17 | 3,150 | 3,170 | 3,145 | 3,155 | 29,400 | 3,155 |
| 2023-02-16 | 3,175 | 3,200 | 3,165 | 3,175 | 24,700 | 3,175 |
| 2023-02-15 | 3,200 | 3,210 | 3,160 | 3,175 | 39,900 | 3,175 |
| 2023-02-14 | 3,170 | 3,190 | 3,155 | 3,170 | 28,400 | 3,170 |
| 2023-02-13 | 3,190 | 3,190 | 3,135 | 3,145 | 66,100 | 3,145 |
| 2023-02-10 | 3,165 | 3,225 | 3,140 | 3,190 | 78,700 | 3,190 |
| 2023-02-09 | 3,170 | 3,215 | 3,105 | 3,175 | 177,100 | 3,175 |
| 2023-02-08 | 3,230 | 3,260 | 3,215 | 3,240 | 133,000 | 3,240 |
| 2023-02-07 | 3,200 | 3,240 | 3,185 | 3,230 | 71,500 | 3,230 |
| 2023-02-06 | 3,190 | 3,225 | 3,180 | 3,195 | 80,200 | 3,195 |
| 2023-02-03 | 3,155 | 3,165 | 3,130 | 3,160 | 29,300 | 3,160 |
| 2023-02-02 | 3,160 | 3,170 | 3,145 | 3,160 | 36,600 | 3,160 |
| 2023-02-01 | 3,165 | 3,185 | 3,125 | 3,140 | 58,100 | 3,140 |
| 2023-01-31 | 3,145 | 3,160 | 3,100 | 3,135 | 49,700 | 3,135 |
| 2023-01-30 | 3,130 | 3,155 | 3,120 | 3,150 | 51,100 | 3,150 |
| 2023-01-27 | 3,100 | 3,145 | 3,100 | 3,115 | 28,500 | 3,115 |
| 2023-01-26 | 3,100 | 3,135 | 3,100 | 3,125 | 57,400 | 3,125 |
| 2023-01-25 | 3,125 | 3,130 | 3,085 | 3,095 | 41,500 | 3,095 |
| 2023-01-24 | 3,120 | 3,155 | 3,110 | 3,130 | 53,700 | 3,130 |
| 2023-01-23 | 3,130 | 3,140 | 3,110 | 3,120 | 36,900 | 3,120 |
| 2023-01-20 | 3,085 | 3,110 | 3,065 | 3,100 | 39,700 | 3,100 |
| 2023-01-19 | 3,075 | 3,090 | 3,050 | 3,060 | 30,300 | 3,060 |
| 2023-01-18 | 3,035 | 3,095 | 3,025 | 3,090 | 39,800 | 3,090 |
| 2023-01-17 | 2,996 | 3,050 | 2,996 | 3,035 | 33,900 | 3,035 |
| 2023-01-16 | 2,979 | 3,010 | 2,970 | 2,996 | 54,900 | 2,996 |
| 2023-01-13 | 3,055 | 3,060 | 3,015 | 3,020 | 74,300 | 3,020 |
| 2023-01-12 | 3,025 | 3,085 | 3,025 | 3,070 | 65,000 | 3,070 |
| 2023-01-11 | 2,951 | 3,035 | 2,950 | 3,025 | 48,900 | 3,025 |
| 2023-01-10 | 2,960 | 2,978 | 2,936 | 2,943 | 72,200 | 2,943 |
| 2023-01-06 | 2,900 | 2,927 | 2,877 | 2,924 | 67,100 | 2,924 |
| 2023-01-05 | 2,880 | 2,907 | 2,855 | 2,903 | 94,300 | 2,903 |
| 2023-01-04 | 2,975 | 2,975 | 2,893 | 2,906 | 68,000 | 2,906 |
分割・併合履歴 ： [2005-06-27]1株→2株
