9058 トランコム(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 | 7,090 | 7,180 | 7,060 | 7,180 | 12,900 | 7,180 |
| 2023-12-28 | 7,170 | 7,170 | 6,860 | 7,130 | 19,200 | 7,130 |
| 2023-12-27 | 7,210 | 7,240 | 7,170 | 7,170 | 15,000 | 7,170 |
| 2023-12-26 | 7,200 | 7,240 | 7,180 | 7,180 | 12,100 | 7,180 |
| 2023-12-25 | 7,380 | 7,380 | 7,190 | 7,200 | 12,100 | 7,200 |
| 2023-12-22 | 7,430 | 7,430 | 7,340 | 7,380 | 7,800 | 7,380 |
| 2023-12-21 | 7,300 | 7,340 | 7,280 | 7,280 | 12,400 | 7,280 |
| 2023-12-20 | 7,300 | 7,340 | 7,290 | 7,340 | 6,200 | 7,340 |
| 2023-12-19 | 7,350 | 7,350 | 7,280 | 7,300 | 16,500 | 7,300 |
| 2023-12-18 | 7,420 | 7,420 | 7,340 | 7,350 | 10,500 | 7,350 |
| 2023-12-15 | 7,460 | 7,480 | 7,420 | 7,420 | 17,600 | 7,420 |
| 2023-12-14 | 7,460 | 7,460 | 7,380 | 7,410 | 6,600 | 7,410 |
| 2023-12-13 | 7,350 | 7,430 | 7,350 | 7,400 | 5,700 | 7,400 |
| 2023-12-12 | 7,370 | 7,440 | 7,350 | 7,400 | 5,200 | 7,400 |
| 2023-12-11 | 7,340 | 7,420 | 7,320 | 7,400 | 6,200 | 7,400 |
| 2023-12-08 | 7,330 | 7,380 | 7,300 | 7,340 | 12,700 | 7,340 |
| 2023-12-07 | 7,430 | 7,430 | 7,270 | 7,330 | 18,600 | 7,330 |
| 2023-12-06 | 7,280 | 7,420 | 7,170 | 7,290 | 27,400 | 7,290 |
| 2023-12-05 | 7,490 | 7,490 | 7,420 | 7,430 | 11,300 | 7,430 |
| 2023-12-04 | 7,520 | 7,570 | 7,440 | 7,490 | 8,500 | 7,490 |
| 2023-12-01 | 7,500 | 7,530 | 7,490 | 7,520 | 6,800 | 7,520 |
| 2023-11-30 | 7,510 | 7,600 | 7,510 | 7,560 | 14,100 | 7,560 |
| 2023-11-29 | 7,460 | 7,570 | 7,440 | 7,510 | 7,500 | 7,510 |
| 2023-11-28 | 7,560 | 7,570 | 7,480 | 7,540 | 6,500 | 7,540 |
| 2023-11-27 | 7,510 | 7,630 | 7,490 | 7,560 | 9,000 | 7,560 |
| 2023-11-24 | 7,490 | 7,560 | 7,480 | 7,510 | 7,700 | 7,510 |
| 2023-11-22 | 7,450 | 7,500 | 7,450 | 7,490 | 7,600 | 7,490 |
| 2023-11-21 | 7,570 | 7,570 | 7,450 | 7,450 | 8,800 | 7,450 |
| 2023-11-20 | 7,650 | 7,660 | 7,490 | 7,500 | 15,600 | 7,500 |
| 2023-11-17 | 7,510 | 7,620 | 7,510 | 7,620 | 14,800 | 7,620 |
| 2023-11-16 | 7,520 | 7,550 | 7,420 | 7,510 | 11,900 | 7,510 |
| 2023-11-15 | 7,500 | 7,550 | 7,410 | 7,470 | 14,900 | 7,470 |
| 2023-11-14 | 7,430 | 7,570 | 7,400 | 7,500 | 10,900 | 7,500 |
| 2023-11-13 | 7,320 | 7,470 | 7,320 | 7,430 | 12,700 | 7,430 |
| 2023-11-10 | 7,380 | 7,520 | 7,380 | 7,520 | 14,100 | 7,520 |
| 2023-11-09 | 7,300 | 7,360 | 7,280 | 7,330 | 5,400 | 7,330 |
| 2023-11-08 | 7,230 | 7,310 | 7,220 | 7,260 | 12,400 | 7,260 |
| 2023-11-07 | 7,120 | 7,260 | 7,120 | 7,150 | 10,900 | 7,150 |
| 2023-11-06 | 7,220 | 7,300 | 7,110 | 7,120 | 13,900 | 7,120 |
| 2023-11-02 | 7,200 | 7,220 | 7,130 | 7,220 | 9,800 | 7,220 |
| 2023-11-01 | 6,930 | 7,110 | 6,930 | 7,070 | 13,800 | 7,070 |
| 2023-10-31 | 6,880 | 6,950 | 6,790 | 6,930 | 27,400 | 6,930 |
| 2023-10-30 | 7,380 | 7,380 | 7,260 | 7,330 | 9,100 | 7,330 |
| 2023-10-27 | 7,240 | 7,380 | 7,240 | 7,380 | 6,700 | 7,380 |
| 2023-10-26 | 7,180 | 7,210 | 7,150 | 7,180 | 7,400 | 7,180 |
| 2023-10-25 | 7,260 | 7,260 | 7,150 | 7,190 | 9,400 | 7,190 |
| 2023-10-24 | 7,160 | 7,230 | 7,060 | 7,180 | 10,900 | 7,180 |
| 2023-10-23 | 7,180 | 7,200 | 7,160 | 7,160 | 8,500 | 7,160 |
| 2023-10-20 | 7,140 | 7,150 | 7,060 | 7,140 | 7,900 | 7,140 |
| 2023-10-19 | 7,150 | 7,160 | 7,100 | 7,140 | 11,200 | 7,140 |
| 2023-10-18 | 7,280 | 7,280 | 7,110 | 7,200 | 9,000 | 7,200 |
| 2023-10-17 | 7,150 | 7,190 | 7,070 | 7,130 | 7,500 | 7,130 |
| 2023-10-16 | 7,120 | 7,170 | 7,060 | 7,130 | 12,200 | 7,130 |
| 2023-10-13 | 7,220 | 7,230 | 7,070 | 7,120 | 10,400 | 7,120 |
| 2023-10-12 | 7,140 | 7,250 | 7,100 | 7,250 | 9,100 | 7,250 |
| 2023-10-11 | 7,210 | 7,230 | 7,130 | 7,140 | 13,200 | 7,140 |
| 2023-10-10 | 7,280 | 7,300 | 7,230 | 7,260 | 12,100 | 7,260 |
| 2023-10-06 | 7,290 | 7,320 | 7,230 | 7,260 | 10,400 | 7,260 |
| 2023-10-05 | 7,170 | 7,240 | 7,140 | 7,210 | 14,200 | 7,210 |
| 2023-10-04 | 7,100 | 7,150 | 7,050 | 7,060 | 15,000 | 7,060 |
| 2023-10-03 | 7,350 | 7,350 | 7,210 | 7,220 | 13,400 | 7,220 |
| 2023-10-02 | 7,340 | 7,410 | 7,330 | 7,350 | 14,900 | 7,350 |
| 2023-09-29 | 7,410 | 7,470 | 7,300 | 7,340 | 15,300 | 7,340 |
| 2023-09-28 | 7,350 | 7,380 | 7,260 | 7,340 | 12,500 | 7,340 |
| 2023-09-27 | 7,410 | 7,420 | 7,320 | 7,420 | 17,400 | 7,420 |
| 2023-09-26 | 7,400 | 7,450 | 7,340 | 7,410 | 9,700 | 7,410 |
| 2023-09-25 | 7,520 | 7,520 | 7,390 | 7,420 | 10,600 | 7,420 |
| 2023-09-22 | 7,440 | 7,470 | 7,390 | 7,400 | 14,400 | 7,400 |
| 2023-09-21 | 7,520 | 7,600 | 7,420 | 7,440 | 12,900 | 7,440 |
| 2023-09-20 | 7,550 | 7,620 | 7,500 | 7,500 | 12,300 | 7,500 |
| 2023-09-19 | 7,610 | 7,610 | 7,520 | 7,580 | 17,000 | 7,580 |
| 2023-09-15 | 7,580 | 7,650 | 7,500 | 7,610 | 17,100 | 7,610 |
| 2023-09-14 | 7,570 | 7,590 | 7,530 | 7,570 | 9,400 | 7,570 |
| 2023-09-13 | 7,710 | 7,740 | 7,530 | 7,570 | 14,200 | 7,570 |
| 2023-09-12 | 7,670 | 7,730 | 7,670 | 7,710 | 2,500 | 7,710 |
| 2023-09-11 | 7,660 | 7,750 | 7,630 | 7,700 | 18,300 | 7,700 |
| 2023-09-08 | 7,690 | 7,760 | 7,650 | 7,660 | 16,100 | 7,660 |
| 2023-09-07 | 7,610 | 7,740 | 7,610 | 7,640 | 12,600 | 7,640 |
| 2023-09-06 | 7,740 | 7,760 | 7,690 | 7,720 | 12,200 | 7,720 |
| 2023-09-05 | 7,680 | 7,720 | 7,650 | 7,720 | 8,800 | 7,720 |
| 2023-09-04 | 7,610 | 7,700 | 7,610 | 7,680 | 11,500 | 7,680 |
| 2023-09-01 | 7,530 | 7,620 | 7,510 | 7,610 | 9,400 | 7,610 |
| 2023-08-31 | 7,530 | 7,590 | 7,500 | 7,530 | 18,900 | 7,530 |
| 2023-08-30 | 7,690 | 7,710 | 7,550 | 7,590 | 23,600 | 7,590 |
| 2023-08-29 | 7,670 | 7,690 | 7,590 | 7,600 | 8,400 | 7,600 |
| 2023-08-28 | 7,560 | 7,670 | 7,560 | 7,670 | 11,500 | 7,670 |
| 2023-08-25 | 7,460 | 7,640 | 7,460 | 7,560 | 13,100 | 7,560 |
| 2023-08-24 | 7,550 | 7,550 | 7,480 | 7,520 | 8,700 | 7,520 |
| 2023-08-23 | 7,520 | 7,600 | 7,490 | 7,550 | 10,300 | 7,550 |
| 2023-08-22 | 7,450 | 7,610 | 7,440 | 7,520 | 19,900 | 7,520 |
| 2023-08-21 | 7,360 | 7,430 | 7,360 | 7,380 | 11,400 | 7,380 |
| 2023-08-18 | 7,350 | 7,370 | 7,330 | 7,330 | 2,500 | 7,330 |
| 2023-08-17 | 7,400 | 7,400 | 7,330 | 7,350 | 9,000 | 7,350 |
| 2023-08-16 | 7,460 | 7,460 | 7,390 | 7,400 | 8,900 | 7,400 |
| 2023-08-15 | 7,520 | 7,540 | 7,430 | 7,460 | 9,700 | 7,460 |
| 2023-08-14 | 7,480 | 7,570 | 7,470 | 7,520 | 11,100 | 7,520 |
| 2023-08-10 | 7,380 | 7,440 | 7,330 | 7,420 | 10,800 | 7,420 |
| 2023-08-09 | 7,400 | 7,440 | 7,370 | 7,380 | 7,100 | 7,380 |
| 2023-08-08 | 7,240 | 7,420 | 7,240 | 7,400 | 13,900 | 7,400 |
| 2023-08-07 | 7,170 | 7,320 | 7,160 | 7,280 | 11,400 | 7,280 |
| 2023-08-04 | 7,110 | 7,170 | 7,070 | 7,170 | 8,300 | 7,170 |
| 2023-08-03 | 7,130 | 7,130 | 7,070 | 7,110 | 12,900 | 7,110 |
| 2023-08-02 | 7,090 | 7,140 | 7,060 | 7,130 | 12,100 | 7,130 |
| 2023-08-01 | 6,960 | 7,170 | 6,960 | 7,170 | 24,100 | 7,170 |
| 2023-07-31 | 6,980 | 7,110 | 6,950 | 7,050 | 17,400 | 7,050 |
| 2023-07-28 | 6,920 | 6,920 | 6,820 | 6,880 | 15,100 | 6,880 |
| 2023-07-27 | 6,870 | 6,920 | 6,840 | 6,920 | 9,000 | 6,920 |
| 2023-07-26 | 6,930 | 6,930 | 6,840 | 6,840 | 8,800 | 6,840 |
| 2023-07-25 | 6,980 | 7,040 | 6,920 | 6,930 | 23,000 | 6,930 |
| 2023-07-24 | 6,900 | 6,970 | 6,880 | 6,960 | 14,700 | 6,960 |
| 2023-07-21 | 6,920 | 6,920 | 6,860 | 6,870 | 14,000 | 6,870 |
| 2023-07-20 | 7,070 | 7,100 | 6,990 | 6,990 | 16,300 | 6,990 |
| 2023-07-19 | 7,040 | 7,090 | 6,950 | 7,000 | 17,100 | 7,000 |
| 2023-07-18 | 6,890 | 7,020 | 6,880 | 7,000 | 25,000 | 7,000 |
| 2023-07-14 | 6,980 | 6,990 | 6,830 | 6,830 | 11,600 | 6,830 |
| 2023-07-13 | 6,860 | 7,030 | 6,820 | 6,970 | 21,800 | 6,970 |
| 2023-07-12 | 6,940 | 6,990 | 6,850 | 6,860 | 23,500 | 6,860 |
| 2023-07-11 | 6,950 | 7,040 | 6,950 | 6,950 | 23,500 | 6,950 |
| 2023-07-10 | 6,840 | 6,960 | 6,830 | 6,900 | 26,700 | 6,900 |
| 2023-07-07 | 6,810 | 6,830 | 6,730 | 6,790 | 20,700 | 6,790 |
| 2023-07-06 | 6,750 | 6,860 | 6,720 | 6,810 | 19,500 | 6,810 |
| 2023-07-05 | 6,710 | 6,770 | 6,680 | 6,750 | 14,200 | 6,750 |
| 2023-07-04 | 6,710 | 6,740 | 6,680 | 6,730 | 15,200 | 6,730 |
| 2023-07-03 | 6,610 | 6,730 | 6,610 | 6,710 | 9,900 | 6,710 |
| 2023-06-30 | 6,630 | 6,640 | 6,560 | 6,580 | 18,400 | 6,580 |
| 2023-06-29 | 6,570 | 6,660 | 6,560 | 6,600 | 32,000 | 6,600 |
| 2023-06-28 | 6,480 | 6,570 | 6,480 | 6,570 | 41,200 | 6,570 |
| 2023-06-27 | 6,450 | 6,470 | 6,420 | 6,440 | 23,900 | 6,440 |
| 2023-06-26 | 6,490 | 6,490 | 6,430 | 6,450 | 20,300 | 6,450 |
| 2023-06-23 | 6,550 | 6,570 | 6,460 | 6,490 | 27,000 | 6,490 |
| 2023-06-22 | 6,570 | 6,590 | 6,510 | 6,510 | 19,300 | 6,510 |
| 2023-06-21 | 6,530 | 6,580 | 6,520 | 6,550 | 16,000 | 6,550 |
| 2023-06-20 | 6,540 | 6,550 | 6,480 | 6,550 | 27,400 | 6,550 |
| 2023-06-19 | 6,590 | 6,600 | 6,530 | 6,560 | 22,900 | 6,560 |
| 2023-06-16 | 6,620 | 6,620 | 6,540 | 6,590 | 47,800 | 6,590 |
| 2023-06-15 | 6,730 | 6,730 | 6,620 | 6,620 | 25,200 | 6,620 |
| 2023-06-14 | 6,710 | 6,730 | 6,660 | 6,710 | 26,600 | 6,710 |
| 2023-06-13 | 6,690 | 6,690 | 6,650 | 6,670 | 14,500 | 6,670 |
| 2023-06-12 | 6,640 | 6,670 | 6,630 | 6,660 | 12,300 | 6,660 |
| 2023-06-09 | 6,640 | 6,700 | 6,620 | 6,670 | 24,900 | 6,670 |
| 2023-06-08 | 6,670 | 6,700 | 6,620 | 6,680 | 18,000 | 6,680 |
| 2023-06-07 | 6,790 | 6,820 | 6,670 | 6,700 | 19,400 | 6,700 |
| 2023-06-06 | 6,730 | 6,790 | 6,730 | 6,750 | 11,100 | 6,750 |
| 2023-06-05 | 6,780 | 6,820 | 6,730 | 6,760 | 21,000 | 6,760 |
| 2023-06-02 | 6,690 | 6,770 | 6,690 | 6,730 | 32,300 | 6,730 |
| 2023-06-01 | 6,610 | 6,750 | 6,600 | 6,690 | 22,000 | 6,690 |
| 2023-05-31 | 6,590 | 6,660 | 6,570 | 6,610 | 34,900 | 6,610 |
| 2023-05-30 | 6,650 | 6,650 | 6,530 | 6,590 | 19,500 | 6,590 |
| 2023-05-29 | 6,630 | 6,710 | 6,630 | 6,670 | 6,100 | 6,670 |
| 2023-05-26 | 6,710 | 6,720 | 6,610 | 6,630 | 19,000 | 6,630 |
| 2023-05-25 | 6,730 | 6,780 | 6,690 | 6,700 | 14,500 | 6,700 |
| 2023-05-24 | 6,730 | 6,750 | 6,690 | 6,750 | 12,100 | 6,750 |
| 2023-05-23 | 6,740 | 6,780 | 6,700 | 6,730 | 17,300 | 6,730 |
| 2023-05-22 | 6,780 | 6,780 | 6,720 | 6,740 | 14,000 | 6,740 |
| 2023-05-19 | 6,740 | 6,790 | 6,720 | 6,730 | 17,100 | 6,730 |
| 2023-05-18 | 6,750 | 6,820 | 6,730 | 6,740 | 23,200 | 6,740 |
| 2023-05-17 | 6,770 | 6,830 | 6,730 | 6,740 | 18,400 | 6,740 |
| 2023-05-16 | 6,860 | 6,890 | 6,820 | 6,830 | 18,200 | 6,830 |
| 2023-05-15 | 6,840 | 6,900 | 6,810 | 6,880 | 14,200 | 6,880 |
| 2023-05-12 | 6,750 | 6,780 | 6,730 | 6,780 | 10,500 | 6,780 |
| 2023-05-11 | 6,770 | 6,810 | 6,730 | 6,780 | 9,400 | 6,780 |
| 2023-05-10 | 6,740 | 6,820 | 6,710 | 6,820 | 16,900 | 6,820 |
| 2023-05-09 | 6,660 | 6,850 | 6,630 | 6,810 | 16,600 | 6,810 |
| 2023-05-08 | 6,640 | 6,710 | 6,600 | 6,710 | 18,700 | 6,710 |
| 2023-05-02 | 6,710 | 6,770 | 6,660 | 6,680 | 30,100 | 6,680 |
| 2023-05-01 | 6,830 | 6,830 | 6,690 | 6,790 | 39,400 | 6,790 |
| 2023-04-28 | 6,810 | 6,880 | 6,710 | 6,820 | 40,500 | 6,820 |
| 2023-04-27 | 7,370 | 7,370 | 6,780 | 6,830 | 65,800 | 6,830 |
| 2023-04-26 | 7,550 | 7,660 | 7,410 | 7,470 | 29,700 | 7,470 |
| 2023-04-25 | 7,440 | 7,600 | 7,440 | 7,550 | 16,600 | 7,550 |
| 2023-04-24 | 7,430 | 7,430 | 7,350 | 7,390 | 6,800 | 7,390 |
| 2023-04-21 | 7,350 | 7,450 | 7,320 | 7,420 | 12,500 | 7,420 |
| 2023-04-20 | 7,310 | 7,390 | 7,260 | 7,300 | 15,000 | 7,300 |
| 2023-04-19 | 7,190 | 7,300 | 7,150 | 7,260 | 10,700 | 7,260 |
| 2023-04-18 | 7,190 | 7,300 | 7,140 | 7,260 | 14,000 | 7,260 |
| 2023-04-17 | 7,290 | 7,290 | 7,090 | 7,110 | 12,700 | 7,110 |
| 2023-04-14 | 7,170 | 7,320 | 7,140 | 7,270 | 11,600 | 7,270 |
| 2023-04-13 | 7,080 | 7,190 | 7,080 | 7,120 | 16,000 | 7,120 |
| 2023-04-12 | 7,040 | 7,110 | 7,040 | 7,080 | 15,100 | 7,080 |
| 2023-04-11 | 7,110 | 7,170 | 7,110 | 7,130 | 7,000 | 7,130 |
| 2023-04-10 | 7,210 | 7,220 | 7,040 | 7,090 | 12,500 | 7,090 |
| 2023-04-07 | 7,200 | 7,240 | 7,100 | 7,120 | 13,900 | 7,120 |
| 2023-04-06 | 7,030 | 7,170 | 6,980 | 7,150 | 14,200 | 7,150 |
| 2023-04-05 | 7,190 | 7,190 | 7,110 | 7,130 | 19,700 | 7,130 |
| 2023-04-04 | 7,310 | 7,320 | 7,190 | 7,260 | 24,800 | 7,260 |
| 2023-04-03 | 7,400 | 7,430 | 7,380 | 7,380 | 9,300 | 7,380 |
| 2023-03-31 | 7,440 | 7,480 | 7,380 | 7,400 | 15,200 | 7,400 |
| 2023-03-30 | 7,340 | 7,450 | 7,270 | 7,410 | 18,700 | 7,410 |
| 2023-03-29 | 7,250 | 7,420 | 7,240 | 7,410 | 21,100 | 7,410 |
| 2023-03-28 | 7,230 | 7,260 | 7,140 | 7,250 | 14,500 | 7,250 |
| 2023-03-27 | 7,060 | 7,300 | 7,060 | 7,230 | 19,800 | 7,230 |
| 2023-03-24 | 6,980 | 7,040 | 6,940 | 7,020 | 8,500 | 7,020 |
| 2023-03-23 | 6,990 | 6,990 | 6,890 | 6,940 | 7,200 | 6,940 |
| 2023-03-22 | 6,860 | 7,010 | 6,860 | 6,990 | 14,600 | 6,990 |
| 2023-03-20 | 7,110 | 7,110 | 6,810 | 6,850 | 17,300 | 6,850 |
| 2023-03-17 | 6,870 | 7,110 | 6,870 | 7,110 | 23,500 | 7,110 |
| 2023-03-16 | 6,890 | 6,970 | 6,860 | 6,940 | 13,200 | 6,940 |
| 2023-03-15 | 6,990 | 7,010 | 6,890 | 6,960 | 10,500 | 6,960 |
| 2023-03-14 | 6,880 | 6,960 | 6,830 | 6,890 | 13,200 | 6,890 |
| 2023-03-13 | 7,010 | 7,010 | 6,890 | 6,940 | 9,100 | 6,940 |
| 2023-03-10 | 7,090 | 7,140 | 7,080 | 7,090 | 12,700 | 7,090 |
| 2023-03-09 | 7,110 | 7,150 | 7,060 | 7,090 | 13,700 | 7,090 |
| 2023-03-08 | 6,950 | 7,090 | 6,950 | 7,050 | 16,900 | 7,050 |
| 2023-03-07 | 6,880 | 7,050 | 6,860 | 6,990 | 21,300 | 6,990 |
| 2023-03-06 | 6,980 | 6,980 | 6,840 | 6,900 | 12,300 | 6,900 |
| 2023-03-03 | 6,850 | 6,960 | 6,810 | 6,910 | 20,900 | 6,910 |
| 2023-03-02 | 6,730 | 6,810 | 6,730 | 6,780 | 11,000 | 6,780 |
| 2023-03-01 | 6,680 | 6,730 | 6,650 | 6,730 | 9,500 | 6,730 |
| 2023-02-28 | 6,680 | 6,740 | 6,640 | 6,680 | 21,900 | 6,680 |
| 2023-02-27 | 6,730 | 6,730 | 6,660 | 6,680 | 3,400 | 6,680 |
| 2023-02-24 | 6,710 | 6,790 | 6,680 | 6,700 | 11,300 | 6,700 |
| 2023-02-22 | 6,700 | 6,840 | 6,670 | 6,810 | 17,400 | 6,810 |
| 2023-02-21 | 6,930 | 6,930 | 6,750 | 6,770 | 18,000 | 6,770 |
| 2023-02-20 | 6,890 | 6,930 | 6,870 | 6,930 | 6,100 | 6,930 |
| 2023-02-17 | 6,870 | 6,880 | 6,810 | 6,830 | 10,200 | 6,830 |
| 2023-02-16 | 6,960 | 7,060 | 6,890 | 6,930 | 17,900 | 6,930 |
| 2023-02-15 | 6,940 | 6,970 | 6,860 | 6,870 | 18,200 | 6,870 |
| 2023-02-14 | 6,970 | 7,000 | 6,920 | 6,940 | 14,700 | 6,940 |
| 2023-02-13 | 7,130 | 7,130 | 6,900 | 6,900 | 15,300 | 6,900 |
| 2023-02-10 | 7,040 | 7,140 | 7,020 | 7,100 | 26,700 | 7,100 |
| 2023-02-09 | 7,060 | 7,100 | 7,020 | 7,050 | 20,000 | 7,050 |
| 2023-02-08 | 7,130 | 7,130 | 7,060 | 7,060 | 11,100 | 7,060 |
| 2023-02-07 | 7,090 | 7,230 | 7,090 | 7,130 | 15,700 | 7,130 |
| 2023-02-06 | 7,170 | 7,170 | 7,080 | 7,170 | 15,700 | 7,170 |
| 2023-02-03 | 7,200 | 7,210 | 7,080 | 7,160 | 26,100 | 7,160 |
| 2023-02-02 | 7,570 | 7,570 | 7,290 | 7,300 | 13,100 | 7,300 |
| 2023-02-01 | 7,470 | 7,540 | 7,440 | 7,440 | 11,400 | 7,440 |
| 2023-01-31 | 7,410 | 7,610 | 7,340 | 7,420 | 28,800 | 7,420 |
| 2023-01-30 | 7,320 | 7,470 | 7,320 | 7,410 | 16,300 | 7,410 |
| 2023-01-27 | 7,670 | 7,670 | 7,380 | 7,400 | 13,600 | 7,400 |
| 2023-01-26 | 7,620 | 7,720 | 7,620 | 7,670 | 13,800 | 7,670 |
| 2023-01-25 | 7,550 | 7,740 | 7,550 | 7,620 | 25,300 | 7,620 |
| 2023-01-24 | 7,560 | 7,600 | 7,460 | 7,510 | 19,300 | 7,510 |
| 2023-01-23 | 7,430 | 7,530 | 7,430 | 7,480 | 11,700 | 7,480 |
| 2023-01-20 | 7,330 | 7,470 | 7,250 | 7,330 | 8,300 | 7,330 |
| 2023-01-19 | 7,380 | 7,470 | 7,260 | 7,330 | 11,500 | 7,330 |
| 2023-01-18 | 7,370 | 7,480 | 7,370 | 7,380 | 13,100 | 7,380 |
| 2023-01-17 | 7,200 | 7,350 | 7,200 | 7,340 | 6,500 | 7,340 |
| 2023-01-16 | 7,190 | 7,230 | 7,160 | 7,170 | 5,700 | 7,170 |
| 2023-01-13 | 7,210 | 7,250 | 7,160 | 7,190 | 7,100 | 7,190 |
| 2023-01-12 | 7,310 | 7,320 | 7,200 | 7,210 | 8,400 | 7,210 |
| 2023-01-11 | 7,220 | 7,370 | 7,220 | 7,310 | 7,800 | 7,310 |
| 2023-01-10 | 7,340 | 7,340 | 7,160 | 7,170 | 6,000 | 7,170 |
| 2023-01-06 | 7,160 | 7,220 | 7,160 | 7,220 | 7,800 | 7,220 |
| 2023-01-05 | 7,320 | 7,320 | 7,200 | 7,230 | 13,200 | 7,230 |
| 2023-01-04 | 7,390 | 7,390 | 7,240 | 7,240 | 10,500 | 7,240 |
分割・併合履歴 ： [2000-03-28]1株→2株
