9682 (株)DTS 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 | 3,535 | 3,540 | 3,505 | 3,525 | 46,900 | 881.25 |
| 2023-12-28 | 3,515 | 3,525 | 3,485 | 3,520 | 52,500 | 880 |
| 2023-12-27 | 3,500 | 3,555 | 3,500 | 3,545 | 69,000 | 886.25 |
| 2023-12-26 | 3,565 | 3,570 | 3,500 | 3,520 | 63,500 | 880 |
| 2023-12-25 | 3,615 | 3,615 | 3,550 | 3,565 | 33,300 | 891.25 |
| 2023-12-22 | 3,490 | 3,550 | 3,480 | 3,545 | 88,200 | 886.25 |
| 2023-12-21 | 3,430 | 3,490 | 3,425 | 3,470 | 73,500 | 867.50 |
| 2023-12-20 | 3,520 | 3,535 | 3,440 | 3,455 | 57,800 | 863.75 |
| 2023-12-19 | 3,515 | 3,530 | 3,470 | 3,505 | 89,500 | 876.25 |
| 2023-12-18 | 3,520 | 3,535 | 3,490 | 3,510 | 62,000 | 877.50 |
| 2023-12-15 | 3,600 | 3,615 | 3,545 | 3,565 | 79,600 | 891.25 |
| 2023-12-14 | 3,545 | 3,565 | 3,510 | 3,535 | 96,800 | 883.75 |
| 2023-12-13 | 3,485 | 3,490 | 3,465 | 3,470 | 50,100 | 867.50 |
| 2023-12-12 | 3,555 | 3,575 | 3,485 | 3,500 | 118,700 | 875 |
| 2023-12-11 | 3,480 | 3,540 | 3,480 | 3,535 | 62,100 | 883.75 |
| 2023-12-08 | 3,590 | 3,595 | 3,455 | 3,475 | 146,600 | 868.75 |
| 2023-12-07 | 3,560 | 3,590 | 3,550 | 3,580 | 61,800 | 895 |
| 2023-12-06 | 3,535 | 3,630 | 3,535 | 3,625 | 84,100 | 906.25 |
| 2023-12-05 | 3,565 | 3,595 | 3,520 | 3,520 | 76,000 | 880 |
| 2023-12-04 | 3,550 | 3,580 | 3,490 | 3,580 | 60,700 | 895 |
| 2023-12-01 | 3,505 | 3,550 | 3,495 | 3,530 | 57,900 | 882.50 |
| 2023-11-30 | 3,505 | 3,540 | 3,485 | 3,515 | 159,200 | 878.75 |
| 2023-11-29 | 3,460 | 3,515 | 3,460 | 3,500 | 60,500 | 875 |
| 2023-11-28 | 3,440 | 3,465 | 3,415 | 3,460 | 61,100 | 865 |
| 2023-11-27 | 3,460 | 3,495 | 3,400 | 3,430 | 60,100 | 857.50 |
| 2023-11-24 | 3,495 | 3,495 | 3,455 | 3,460 | 39,700 | 865 |
| 2023-11-22 | 3,370 | 3,445 | 3,360 | 3,445 | 77,000 | 861.25 |
| 2023-11-21 | 3,285 | 3,380 | 3,280 | 3,370 | 98,800 | 842.50 |
| 2023-11-20 | 3,320 | 3,360 | 3,285 | 3,285 | 53,000 | 821.25 |
| 2023-11-17 | 3,255 | 3,320 | 3,250 | 3,310 | 48,300 | 827.50 |
| 2023-11-16 | 3,225 | 3,260 | 3,200 | 3,250 | 35,500 | 812.50 |
| 2023-11-15 | 3,285 | 3,285 | 3,235 | 3,270 | 52,300 | 817.50 |
| 2023-11-14 | 3,260 | 3,270 | 3,220 | 3,235 | 33,100 | 808.75 |
| 2023-11-13 | 3,300 | 3,300 | 3,225 | 3,240 | 33,100 | 810 |
| 2023-11-10 | 3,245 | 3,285 | 3,230 | 3,280 | 55,100 | 820 |
| 2023-11-09 | 3,200 | 3,255 | 3,200 | 3,245 | 29,900 | 811.25 |
| 2023-11-08 | 3,240 | 3,240 | 3,190 | 3,235 | 64,400 | 808.75 |
| 2023-11-07 | 3,235 | 3,270 | 3,195 | 3,195 | 51,300 | 798.75 |
| 2023-11-06 | 3,260 | 3,275 | 3,225 | 3,245 | 70,000 | 811.25 |
| 2023-11-02 | 3,170 | 3,215 | 3,160 | 3,200 | 74,900 | 800 |
| 2023-11-01 | 3,100 | 3,115 | 3,060 | 3,100 | 106,500 | 775 |
| 2023-10-31 | 3,090 | 3,095 | 3,010 | 3,075 | 149,900 | 768.75 |
| 2023-10-30 | 3,025 | 3,045 | 2,979 | 2,998 | 130,400 | 749.50 |
| 2023-10-27 | 3,025 | 3,060 | 3,020 | 3,045 | 100,300 | 761.25 |
| 2023-10-26 | 3,030 | 3,065 | 2,995 | 3,025 | 102,900 | 756.25 |
| 2023-10-25 | 3,160 | 3,160 | 3,055 | 3,060 | 92,500 | 765 |
| 2023-10-24 | 3,155 | 3,175 | 3,075 | 3,150 | 94,700 | 787.50 |
| 2023-10-23 | 3,235 | 3,235 | 3,165 | 3,170 | 70,600 | 792.50 |
| 2023-10-20 | 3,225 | 3,250 | 3,210 | 3,235 | 39,300 | 808.75 |
| 2023-10-19 | 3,195 | 3,250 | 3,195 | 3,225 | 46,200 | 806.25 |
| 2023-10-18 | 3,220 | 3,250 | 3,190 | 3,230 | 48,400 | 807.50 |
| 2023-10-17 | 3,160 | 3,220 | 3,160 | 3,215 | 68,700 | 803.75 |
| 2023-10-16 | 3,185 | 3,200 | 3,140 | 3,160 | 70,800 | 790 |
| 2023-10-13 | 3,305 | 3,320 | 3,230 | 3,230 | 62,700 | 807.50 |
| 2023-10-12 | 3,255 | 3,340 | 3,255 | 3,340 | 65,300 | 835 |
| 2023-10-11 | 3,305 | 3,315 | 3,240 | 3,245 | 67,000 | 811.25 |
| 2023-10-10 | 3,255 | 3,320 | 3,240 | 3,305 | 72,600 | 826.25 |
| 2023-10-06 | 3,175 | 3,225 | 3,175 | 3,205 | 48,700 | 801.25 |
| 2023-10-05 | 3,125 | 3,180 | 3,125 | 3,170 | 54,900 | 792.50 |
| 2023-10-04 | 3,100 | 3,175 | 3,100 | 3,125 | 107,900 | 781.25 |
| 2023-10-03 | 3,170 | 3,175 | 3,130 | 3,135 | 66,300 | 783.75 |
| 2023-10-02 | 3,225 | 3,245 | 3,170 | 3,170 | 63,700 | 792.50 |
| 2023-09-29 | 3,220 | 3,230 | 3,175 | 3,190 | 62,600 | 797.50 |
| 2023-09-28 | 3,245 | 3,255 | 3,185 | 3,230 | 91,700 | 807.50 |
| 2023-09-27 | 3,235 | 3,305 | 3,215 | 3,290 | 94,900 | 822.50 |
| 2023-09-26 | 3,275 | 3,280 | 3,245 | 3,260 | 72,300 | 815 |
| 2023-09-25 | 3,305 | 3,325 | 3,270 | 3,275 | 65,600 | 818.75 |
| 2023-09-22 | 3,255 | 3,300 | 3,255 | 3,280 | 93,500 | 820 |
| 2023-09-21 | 3,300 | 3,325 | 3,290 | 3,300 | 82,000 | 825 |
| 2023-09-20 | 3,340 | 3,345 | 3,300 | 3,305 | 74,000 | 826.25 |
| 2023-09-19 | 3,345 | 3,355 | 3,330 | 3,355 | 64,600 | 838.75 |
| 2023-09-15 | 3,335 | 3,345 | 3,310 | 3,330 | 155,100 | 832.50 |
| 2023-09-14 | 3,305 | 3,350 | 3,295 | 3,335 | 54,300 | 833.75 |
| 2023-09-13 | 3,330 | 3,340 | 3,285 | 3,305 | 58,600 | 826.25 |
| 2023-09-12 | 3,235 | 3,320 | 3,235 | 3,315 | 50,800 | 828.75 |
| 2023-09-11 | 3,270 | 3,280 | 3,215 | 3,240 | 50,800 | 810 |
| 2023-09-08 | 3,295 | 3,320 | 3,235 | 3,250 | 82,500 | 812.50 |
| 2023-09-07 | 3,310 | 3,340 | 3,305 | 3,320 | 77,500 | 830 |
| 2023-09-06 | 3,310 | 3,340 | 3,305 | 3,330 | 61,000 | 832.50 |
| 2023-09-05 | 3,305 | 3,320 | 3,280 | 3,310 | 59,700 | 827.50 |
| 2023-09-04 | 3,280 | 3,325 | 3,280 | 3,310 | 67,600 | 827.50 |
| 2023-09-01 | 3,220 | 3,270 | 3,220 | 3,270 | 51,000 | 817.50 |
| 2023-08-31 | 3,190 | 3,245 | 3,190 | 3,230 | 63,300 | 807.50 |
| 2023-08-30 | 3,200 | 3,200 | 3,175 | 3,190 | 53,300 | 797.50 |
| 2023-08-29 | 3,220 | 3,220 | 3,170 | 3,175 | 43,400 | 793.75 |
| 2023-08-28 | 3,195 | 3,220 | 3,170 | 3,220 | 61,800 | 805 |
| 2023-08-25 | 3,160 | 3,190 | 3,150 | 3,165 | 55,800 | 791.25 |
| 2023-08-24 | 3,165 | 3,195 | 3,165 | 3,185 | 38,200 | 796.25 |
| 2023-08-23 | 3,130 | 3,165 | 3,120 | 3,165 | 39,300 | 791.25 |
| 2023-08-22 | 3,130 | 3,140 | 3,115 | 3,140 | 28,400 | 785 |
| 2023-08-21 | 3,150 | 3,165 | 3,115 | 3,125 | 42,700 | 781.25 |
| 2023-08-18 | 3,145 | 3,145 | 3,095 | 3,125 | 40,800 | 781.25 |
| 2023-08-17 | 3,150 | 3,170 | 3,120 | 3,160 | 38,800 | 790 |
| 2023-08-16 | 3,135 | 3,175 | 3,135 | 3,150 | 44,900 | 787.50 |
| 2023-08-15 | 3,105 | 3,155 | 3,095 | 3,155 | 38,300 | 788.75 |
| 2023-08-14 | 3,170 | 3,170 | 3,085 | 3,105 | 46,500 | 776.25 |
| 2023-08-10 | 3,120 | 3,155 | 3,095 | 3,155 | 50,100 | 788.75 |
| 2023-08-09 | 3,170 | 3,170 | 3,145 | 3,155 | 45,400 | 788.75 |
| 2023-08-08 | 3,210 | 3,210 | 3,175 | 3,190 | 33,600 | 797.50 |
| 2023-08-07 | 3,120 | 3,195 | 3,120 | 3,195 | 43,100 | 798.75 |
| 2023-08-04 | 3,170 | 3,170 | 3,120 | 3,140 | 49,300 | 785 |
| 2023-08-03 | 3,180 | 3,205 | 3,160 | 3,175 | 77,100 | 793.75 |
| 2023-08-02 | 3,260 | 3,265 | 3,215 | 3,220 | 68,300 | 805 |
| 2023-08-01 | 3,315 | 3,345 | 3,280 | 3,315 | 57,500 | 828.75 |
| 2023-07-31 | 3,395 | 3,405 | 3,305 | 3,355 | 77,600 | 838.75 |
| 2023-07-28 | 3,275 | 3,335 | 3,260 | 3,315 | 82,400 | 828.75 |
| 2023-07-27 | 3,365 | 3,365 | 3,310 | 3,345 | 108,200 | 836.25 |
| 2023-07-26 | 3,340 | 3,380 | 3,340 | 3,365 | 77,600 | 841.25 |
| 2023-07-25 | 3,355 | 3,365 | 3,320 | 3,340 | 57,700 | 835 |
| 2023-07-24 | 3,390 | 3,395 | 3,345 | 3,355 | 43,200 | 838.75 |
| 2023-07-21 | 3,375 | 3,385 | 3,350 | 3,365 | 41,400 | 841.25 |
| 2023-07-20 | 3,465 | 3,485 | 3,410 | 3,410 | 59,500 | 852.50 |
| 2023-07-19 | 3,435 | 3,470 | 3,425 | 3,465 | 57,000 | 866.25 |
| 2023-07-18 | 3,365 | 3,595 | 3,350 | 3,415 | 151,500 | 853.75 |
| 2023-07-14 | 3,285 | 3,315 | 3,250 | 3,295 | 61,500 | 823.75 |
| 2023-07-13 | 3,205 | 3,260 | 3,195 | 3,250 | 47,000 | 812.50 |
| 2023-07-12 | 3,245 | 3,245 | 3,195 | 3,200 | 32,000 | 800 |
| 2023-07-11 | 3,220 | 3,255 | 3,220 | 3,230 | 45,700 | 807.50 |
| 2023-07-10 | 3,250 | 3,250 | 3,210 | 3,220 | 78,400 | 805 |
| 2023-07-07 | 3,215 | 3,275 | 3,215 | 3,240 | 70,800 | 810 |
| 2023-07-06 | 3,280 | 3,285 | 3,250 | 3,265 | 80,300 | 816.25 |
| 2023-07-05 | 3,300 | 3,300 | 3,265 | 3,285 | 65,300 | 821.25 |
| 2023-07-04 | 3,390 | 3,390 | 3,325 | 3,335 | 83,900 | 833.75 |
| 2023-07-03 | 3,420 | 3,460 | 3,415 | 3,425 | 60,200 | 856.25 |
| 2023-06-30 | 3,395 | 3,395 | 3,335 | 3,385 | 76,300 | 846.25 |
| 2023-06-29 | 3,440 | 3,450 | 3,370 | 3,395 | 48,300 | 848.75 |
| 2023-06-28 | 3,390 | 3,425 | 3,375 | 3,420 | 83,000 | 855 |
| 2023-06-27 | 3,385 | 3,385 | 3,350 | 3,370 | 73,300 | 842.50 |
| 2023-06-26 | 3,465 | 3,465 | 3,385 | 3,395 | 75,900 | 848.75 |
| 2023-06-23 | 3,560 | 3,565 | 3,465 | 3,470 | 66,500 | 867.50 |
| 2023-06-22 | 3,540 | 3,580 | 3,535 | 3,535 | 53,100 | 883.75 |
| 2023-06-21 | 3,500 | 3,565 | 3,490 | 3,545 | 79,100 | 886.25 |
| 2023-06-20 | 3,535 | 3,535 | 3,445 | 3,500 | 92,500 | 875 |
| 2023-06-19 | 3,550 | 3,550 | 3,515 | 3,550 | 80,600 | 887.50 |
| 2023-06-16 | 3,545 | 3,570 | 3,515 | 3,550 | 222,200 | 887.50 |
| 2023-06-15 | 3,555 | 3,575 | 3,540 | 3,545 | 59,100 | 886.25 |
| 2023-06-14 | 3,585 | 3,585 | 3,540 | 3,545 | 96,300 | 886.25 |
| 2023-06-13 | 3,535 | 3,565 | 3,520 | 3,540 | 66,100 | 885 |
| 2023-06-12 | 3,500 | 3,520 | 3,500 | 3,505 | 52,400 | 876.25 |
| 2023-06-09 | 3,465 | 3,500 | 3,465 | 3,465 | 117,100 | 866.25 |
| 2023-06-08 | 3,520 | 3,530 | 3,420 | 3,445 | 77,200 | 861.25 |
| 2023-06-07 | 3,560 | 3,600 | 3,505 | 3,515 | 148,400 | 878.75 |
| 2023-06-06 | 3,535 | 3,565 | 3,515 | 3,535 | 78,500 | 883.75 |
| 2023-06-05 | 3,575 | 3,605 | 3,570 | 3,595 | 61,900 | 898.75 |
| 2023-06-02 | 3,465 | 3,545 | 3,465 | 3,530 | 65,900 | 882.50 |
| 2023-06-01 | 3,515 | 3,520 | 3,460 | 3,465 | 81,200 | 866.25 |
| 2023-05-31 | 3,540 | 3,565 | 3,505 | 3,510 | 143,800 | 877.50 |
| 2023-05-30 | 3,525 | 3,550 | 3,495 | 3,545 | 53,400 | 886.25 |
| 2023-05-29 | 3,520 | 3,540 | 3,515 | 3,525 | 55,200 | 881.25 |
| 2023-05-26 | 3,510 | 3,545 | 3,495 | 3,510 | 83,000 | 877.50 |
| 2023-05-25 | 3,470 | 3,520 | 3,465 | 3,495 | 66,700 | 873.75 |
| 2023-05-24 | 3,480 | 3,485 | 3,450 | 3,475 | 47,700 | 868.75 |
| 2023-05-23 | 3,510 | 3,525 | 3,455 | 3,480 | 97,800 | 870 |
| 2023-05-22 | 3,460 | 3,480 | 3,440 | 3,470 | 66,100 | 867.50 |
| 2023-05-19 | 3,445 | 3,460 | 3,425 | 3,440 | 62,100 | 860 |
| 2023-05-18 | 3,415 | 3,440 | 3,380 | 3,420 | 72,600 | 855 |
| 2023-05-17 | 3,400 | 3,425 | 3,375 | 3,385 | 110,700 | 846.25 |
| 2023-05-16 | 3,365 | 3,400 | 3,355 | 3,385 | 75,100 | 846.25 |
| 2023-05-15 | 3,365 | 3,365 | 3,320 | 3,340 | 70,900 | 835 |
| 2023-05-12 | 3,330 | 3,355 | 3,300 | 3,355 | 91,300 | 838.75 |
| 2023-05-11 | 3,280 | 3,310 | 3,280 | 3,290 | 29,700 | 822.50 |
| 2023-05-10 | 3,310 | 3,325 | 3,255 | 3,280 | 77,700 | 820 |
| 2023-05-09 | 3,280 | 3,325 | 3,280 | 3,310 | 92,900 | 827.50 |
| 2023-05-08 | 3,220 | 3,275 | 3,220 | 3,245 | 70,400 | 811.25 |
| 2023-05-02 | 3,270 | 3,275 | 3,215 | 3,265 | 96,700 | 816.25 |
| 2023-05-01 | 3,280 | 3,310 | 3,235 | 3,270 | 89,500 | 817.50 |
| 2023-04-28 | 3,220 | 3,225 | 3,190 | 3,215 | 61,400 | 803.75 |
| 2023-04-27 | 3,180 | 3,180 | 3,145 | 3,170 | 54,600 | 792.50 |
| 2023-04-26 | 3,205 | 3,205 | 3,165 | 3,185 | 66,800 | 796.25 |
| 2023-04-25 | 3,265 | 3,275 | 3,215 | 3,225 | 55,100 | 806.25 |
| 2023-04-24 | 3,185 | 3,240 | 3,185 | 3,235 | 38,900 | 808.75 |
| 2023-04-21 | 3,205 | 3,210 | 3,170 | 3,180 | 47,500 | 795 |
| 2023-04-20 | 3,205 | 3,225 | 3,195 | 3,205 | 34,100 | 801.25 |
| 2023-04-19 | 3,235 | 3,235 | 3,200 | 3,210 | 39,000 | 802.50 |
| 2023-04-18 | 3,235 | 3,260 | 3,225 | 3,250 | 61,800 | 812.50 |
| 2023-04-17 | 3,245 | 3,265 | 3,215 | 3,240 | 41,700 | 810 |
| 2023-04-14 | 3,200 | 3,245 | 3,200 | 3,235 | 44,700 | 808.75 |
| 2023-04-13 | 3,180 | 3,220 | 3,175 | 3,210 | 35,800 | 802.50 |
| 2023-04-12 | 3,190 | 3,205 | 3,170 | 3,200 | 43,600 | 800 |
| 2023-04-11 | 3,200 | 3,200 | 3,130 | 3,150 | 43,300 | 787.50 |
| 2023-04-10 | 3,145 | 3,155 | 3,115 | 3,155 | 33,500 | 788.75 |
| 2023-04-07 | 3,105 | 3,135 | 3,100 | 3,115 | 42,300 | 778.75 |
| 2023-04-06 | 3,075 | 3,100 | 3,055 | 3,100 | 66,200 | 775 |
| 2023-04-05 | 3,220 | 3,220 | 3,125 | 3,135 | 59,800 | 783.75 |
| 2023-04-04 | 3,250 | 3,250 | 3,215 | 3,250 | 63,600 | 812.50 |
| 2023-04-03 | 3,255 | 3,275 | 3,235 | 3,260 | 63,400 | 815 |
| 2023-03-31 | 3,250 | 3,270 | 3,205 | 3,220 | 57,600 | 805 |
| 2023-03-30 | 3,225 | 3,250 | 3,200 | 3,235 | 101,400 | 808.75 |
| 2023-03-29 | 3,220 | 3,320 | 3,210 | 3,295 | 109,700 | 823.75 |
| 2023-03-28 | 3,245 | 3,245 | 3,200 | 3,210 | 59,300 | 802.50 |
| 2023-03-27 | 3,185 | 3,230 | 3,185 | 3,225 | 41,200 | 806.25 |
| 2023-03-24 | 3,120 | 3,175 | 3,120 | 3,165 | 39,100 | 791.25 |
| 2023-03-23 | 3,120 | 3,145 | 3,105 | 3,145 | 43,300 | 786.25 |
| 2023-03-22 | 3,140 | 3,160 | 3,130 | 3,150 | 68,900 | 787.50 |
| 2023-03-20 | 3,140 | 3,140 | 3,080 | 3,085 | 76,100 | 771.25 |
| 2023-03-17 | 3,200 | 3,205 | 3,165 | 3,195 | 53,100 | 798.75 |
| 2023-03-16 | 3,100 | 3,165 | 3,100 | 3,150 | 67,000 | 787.50 |
| 2023-03-15 | 3,180 | 3,195 | 3,160 | 3,195 | 43,600 | 798.75 |
| 2023-03-14 | 3,180 | 3,190 | 3,110 | 3,150 | 71,800 | 787.50 |
| 2023-03-13 | 3,290 | 3,290 | 3,190 | 3,245 | 57,700 | 811.25 |
| 2023-03-10 | 3,315 | 3,340 | 3,290 | 3,300 | 93,500 | 825 |
| 2023-03-09 | 3,335 | 3,375 | 3,335 | 3,350 | 58,100 | 837.50 |
| 2023-03-08 | 3,290 | 3,315 | 3,290 | 3,315 | 51,700 | 828.75 |
| 2023-03-07 | 3,285 | 3,320 | 3,280 | 3,285 | 54,800 | 821.25 |
| 2023-03-06 | 3,255 | 3,300 | 3,245 | 3,270 | 105,800 | 817.50 |
| 2023-03-03 | 3,205 | 3,245 | 3,185 | 3,230 | 87,000 | 807.50 |
| 2023-03-02 | 3,180 | 3,205 | 3,135 | 3,180 | 68,100 | 795 |
| 2023-03-01 | 3,160 | 3,185 | 3,150 | 3,180 | 77,200 | 795 |
| 2023-02-28 | 3,135 | 3,180 | 3,120 | 3,165 | 96,500 | 791.25 |
| 2023-02-27 | 3,085 | 3,120 | 3,080 | 3,115 | 45,800 | 778.75 |
| 2023-02-24 | 3,095 | 3,100 | 3,075 | 3,100 | 37,200 | 775 |
| 2023-02-22 | 3,070 | 3,085 | 3,050 | 3,080 | 46,400 | 770 |
| 2023-02-21 | 3,080 | 3,105 | 3,080 | 3,095 | 28,400 | 773.75 |
| 2023-02-20 | 3,105 | 3,105 | 3,080 | 3,095 | 32,700 | 773.75 |
| 2023-02-17 | 3,120 | 3,130 | 3,095 | 3,105 | 44,000 | 776.25 |
| 2023-02-16 | 3,185 | 3,200 | 3,130 | 3,130 | 54,700 | 782.50 |
| 2023-02-15 | 3,170 | 3,180 | 3,150 | 3,155 | 40,200 | 788.75 |
| 2023-02-14 | 3,185 | 3,205 | 3,180 | 3,185 | 51,100 | 796.25 |
| 2023-02-13 | 3,150 | 3,170 | 3,125 | 3,130 | 59,900 | 782.50 |
| 2023-02-10 | 3,150 | 3,180 | 3,145 | 3,150 | 41,500 | 787.50 |
| 2023-02-09 | 3,125 | 3,165 | 3,125 | 3,165 | 40,200 | 791.25 |
| 2023-02-08 | 3,110 | 3,145 | 3,110 | 3,145 | 45,800 | 786.25 |
| 2023-02-07 | 3,130 | 3,140 | 3,115 | 3,120 | 98,300 | 780 |
| 2023-02-06 | 3,110 | 3,165 | 3,110 | 3,145 | 96,600 | 786.25 |
| 2023-02-03 | 3,030 | 3,070 | 3,030 | 3,070 | 58,500 | 767.50 |
| 2023-02-02 | 3,115 | 3,140 | 3,020 | 3,025 | 83,300 | 756.25 |
| 2023-02-01 | 3,195 | 3,195 | 3,145 | 3,155 | 114,600 | 788.75 |
| 2023-01-31 | 3,185 | 3,190 | 3,135 | 3,175 | 94,000 | 793.75 |
| 2023-01-30 | 3,135 | 3,185 | 3,115 | 3,165 | 179,600 | 791.25 |
| 2023-01-27 | 3,120 | 3,170 | 3,120 | 3,135 | 141,900 | 783.75 |
| 2023-01-26 | 3,070 | 3,140 | 3,060 | 3,120 | 125,600 | 780 |
| 2023-01-25 | 3,000 | 3,040 | 2,983 | 3,025 | 56,800 | 756.25 |
| 2023-01-24 | 3,010 | 3,020 | 2,972 | 2,999 | 104,400 | 749.75 |
| 2023-01-23 | 2,990 | 2,994 | 2,961 | 2,969 | 75,200 | 742.25 |
| 2023-01-20 | 2,978 | 2,999 | 2,971 | 2,981 | 52,900 | 745.25 |
| 2023-01-19 | 2,969 | 2,974 | 2,942 | 2,965 | 53,000 | 741.25 |
| 2023-01-18 | 2,906 | 3,015 | 2,906 | 2,969 | 74,200 | 742.25 |
| 2023-01-17 | 2,903 | 2,909 | 2,883 | 2,885 | 35,600 | 721.25 |
| 2023-01-16 | 2,851 | 2,904 | 2,851 | 2,880 | 57,100 | 720 |
| 2023-01-13 | 2,891 | 2,929 | 2,872 | 2,879 | 68,200 | 719.75 |
| 2023-01-12 | 2,954 | 2,956 | 2,910 | 2,922 | 60,800 | 730.50 |
| 2023-01-11 | 2,933 | 2,951 | 2,924 | 2,943 | 73,800 | 735.75 |
| 2023-01-10 | 2,912 | 2,930 | 2,897 | 2,912 | 114,500 | 728 |
| 2023-01-06 | 2,909 | 2,913 | 2,890 | 2,900 | 57,800 | 725 |
| 2023-01-05 | 2,889 | 2,922 | 2,886 | 2,910 | 89,300 | 727.50 |
| 2023-01-04 | 2,955 | 2,967 | 2,894 | 2,894 | 128,400 | 723.50 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株