9746 (株)TKC 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 | 3,750 | 3,760 | 3,715 | 3,760 | 61,800 | 3,760 |
| 2023-12-28 | 3,700 | 3,740 | 3,700 | 3,740 | 59,200 | 3,740 |
| 2023-12-27 | 3,685 | 3,695 | 3,665 | 3,695 | 44,100 | 3,695 |
| 2023-12-26 | 3,675 | 3,690 | 3,660 | 3,680 | 48,600 | 3,680 |
| 2023-12-25 | 3,630 | 3,680 | 3,630 | 3,665 | 48,300 | 3,665 |
| 2023-12-22 | 3,600 | 3,635 | 3,595 | 3,630 | 68,800 | 3,630 |
| 2023-12-21 | 3,545 | 3,590 | 3,545 | 3,585 | 63,700 | 3,585 |
| 2023-12-20 | 3,515 | 3,580 | 3,515 | 3,565 | 97,600 | 3,565 |
| 2023-12-19 | 3,470 | 3,525 | 3,470 | 3,510 | 97,400 | 3,510 |
| 2023-12-18 | 3,490 | 3,490 | 3,415 | 3,460 | 99,100 | 3,460 |
| 2023-12-15 | 3,530 | 3,535 | 3,480 | 3,495 | 90,200 | 3,495 |
| 2023-12-14 | 3,530 | 3,545 | 3,500 | 3,525 | 42,700 | 3,525 |
| 2023-12-13 | 3,530 | 3,535 | 3,510 | 3,525 | 32,800 | 3,525 |
| 2023-12-12 | 3,540 | 3,550 | 3,515 | 3,530 | 39,700 | 3,530 |
| 2023-12-11 | 3,480 | 3,520 | 3,480 | 3,520 | 32,000 | 3,520 |
| 2023-12-08 | 3,465 | 3,505 | 3,465 | 3,480 | 90,600 | 3,480 |
| 2023-12-07 | 3,510 | 3,520 | 3,490 | 3,510 | 59,400 | 3,510 |
| 2023-12-06 | 3,480 | 3,555 | 3,480 | 3,540 | 88,200 | 3,540 |
| 2023-12-05 | 3,520 | 3,550 | 3,485 | 3,490 | 68,100 | 3,490 |
| 2023-12-04 | 3,530 | 3,540 | 3,490 | 3,515 | 58,900 | 3,515 |
| 2023-12-01 | 3,575 | 3,580 | 3,545 | 3,555 | 51,900 | 3,555 |
| 2023-11-30 | 3,545 | 3,550 | 3,525 | 3,540 | 42,900 | 3,540 |
| 2023-11-29 | 3,520 | 3,560 | 3,520 | 3,540 | 35,800 | 3,540 |
| 2023-11-28 | 3,525 | 3,545 | 3,505 | 3,535 | 36,900 | 3,535 |
| 2023-11-27 | 3,495 | 3,520 | 3,485 | 3,490 | 20,300 | 3,490 |
| 2023-11-24 | 3,535 | 3,535 | 3,500 | 3,505 | 12,400 | 3,505 |
| 2023-11-22 | 3,500 | 3,545 | 3,500 | 3,515 | 26,500 | 3,515 |
| 2023-11-21 | 3,470 | 3,530 | 3,465 | 3,515 | 30,900 | 3,515 |
| 2023-11-20 | 3,510 | 3,515 | 3,465 | 3,470 | 33,800 | 3,470 |
| 2023-11-17 | 3,470 | 3,510 | 3,465 | 3,510 | 28,700 | 3,510 |
| 2023-11-16 | 3,480 | 3,495 | 3,450 | 3,470 | 23,900 | 3,470 |
| 2023-11-15 | 3,500 | 3,510 | 3,465 | 3,500 | 49,900 | 3,500 |
| 2023-11-14 | 3,580 | 3,580 | 3,505 | 3,515 | 41,700 | 3,515 |
| 2023-11-13 | 3,565 | 3,565 | 3,515 | 3,540 | 17,400 | 3,540 |
| 2023-11-10 | 3,535 | 3,565 | 3,530 | 3,555 | 30,400 | 3,555 |
| 2023-11-09 | 3,600 | 3,605 | 3,565 | 3,570 | 35,000 | 3,570 |
| 2023-11-08 | 3,615 | 3,615 | 3,570 | 3,590 | 36,800 | 3,590 |
| 2023-11-07 | 3,590 | 3,625 | 3,585 | 3,600 | 24,400 | 3,600 |
| 2023-11-06 | 3,590 | 3,630 | 3,580 | 3,615 | 44,100 | 3,615 |
| 2023-11-02 | 3,570 | 3,585 | 3,550 | 3,560 | 29,300 | 3,560 |
| 2023-11-01 | 3,570 | 3,575 | 3,510 | 3,555 | 60,500 | 3,555 |
| 2023-10-31 | 3,435 | 3,515 | 3,435 | 3,505 | 44,600 | 3,505 |
| 2023-10-30 | 3,450 | 3,475 | 3,420 | 3,430 | 59,900 | 3,430 |
| 2023-10-27 | 3,440 | 3,490 | 3,440 | 3,480 | 38,900 | 3,480 |
| 2023-10-26 | 3,450 | 3,460 | 3,415 | 3,435 | 36,200 | 3,435 |
| 2023-10-25 | 3,505 | 3,505 | 3,425 | 3,435 | 40,200 | 3,435 |
| 2023-10-24 | 3,470 | 3,490 | 3,395 | 3,475 | 39,800 | 3,475 |
| 2023-10-23 | 3,500 | 3,500 | 3,460 | 3,470 | 24,900 | 3,470 |
| 2023-10-20 | 3,485 | 3,510 | 3,470 | 3,500 | 20,700 | 3,500 |
| 2023-10-19 | 3,450 | 3,500 | 3,450 | 3,480 | 30,600 | 3,480 |
| 2023-10-18 | 3,525 | 3,525 | 3,440 | 3,485 | 27,800 | 3,485 |
| 2023-10-17 | 3,495 | 3,510 | 3,480 | 3,500 | 32,900 | 3,500 |
| 2023-10-16 | 3,455 | 3,470 | 3,430 | 3,465 | 49,700 | 3,465 |
| 2023-10-13 | 3,550 | 3,560 | 3,465 | 3,485 | 74,300 | 3,485 |
| 2023-10-12 | 3,550 | 3,585 | 3,540 | 3,585 | 31,700 | 3,585 |
| 2023-10-11 | 3,570 | 3,580 | 3,540 | 3,550 | 36,600 | 3,550 |
| 2023-10-10 | 3,565 | 3,600 | 3,560 | 3,585 | 47,400 | 3,585 |
| 2023-10-06 | 3,565 | 3,590 | 3,550 | 3,550 | 42,700 | 3,550 |
| 2023-10-05 | 3,565 | 3,580 | 3,560 | 3,580 | 48,000 | 3,580 |
| 2023-10-04 | 3,560 | 3,610 | 3,555 | 3,565 | 55,700 | 3,565 |
| 2023-10-03 | 3,575 | 3,630 | 3,570 | 3,585 | 38,400 | 3,585 |
| 2023-10-02 | 3,680 | 3,685 | 3,575 | 3,575 | 80,700 | 3,575 |
| 2023-09-29 | 3,630 | 3,645 | 3,615 | 3,640 | 40,800 | 3,640 |
| 2023-09-28 | 3,600 | 3,635 | 3,595 | 3,615 | 51,700 | 3,615 |
| 2023-09-27 | 3,625 | 3,675 | 3,600 | 3,670 | 55,400 | 3,670 |
| 2023-09-26 | 3,635 | 3,655 | 3,620 | 3,630 | 47,700 | 3,630 |
| 2023-09-25 | 3,550 | 3,630 | 3,550 | 3,615 | 46,600 | 3,615 |
| 2023-09-22 | 3,540 | 3,565 | 3,540 | 3,550 | 38,800 | 3,550 |
| 2023-09-21 | 3,600 | 3,605 | 3,570 | 3,570 | 34,000 | 3,570 |
| 2023-09-20 | 3,645 | 3,645 | 3,595 | 3,595 | 71,500 | 3,595 |
| 2023-09-19 | 3,680 | 3,685 | 3,640 | 3,665 | 38,800 | 3,665 |
| 2023-09-15 | 3,660 | 3,695 | 3,650 | 3,680 | 43,800 | 3,680 |
| 2023-09-14 | 3,660 | 3,670 | 3,625 | 3,650 | 32,000 | 3,650 |
| 2023-09-13 | 3,685 | 3,685 | 3,630 | 3,655 | 45,900 | 3,655 |
| 2023-09-12 | 3,640 | 3,690 | 3,640 | 3,685 | 20,400 | 3,685 |
| 2023-09-11 | 3,660 | 3,680 | 3,610 | 3,640 | 54,000 | 3,640 |
| 2023-09-08 | 3,700 | 3,710 | 3,625 | 3,635 | 67,800 | 3,635 |
| 2023-09-07 | 3,710 | 3,725 | 3,690 | 3,700 | 40,600 | 3,700 |
| 2023-09-06 | 3,735 | 3,740 | 3,720 | 3,730 | 25,900 | 3,730 |
| 2023-09-05 | 3,725 | 3,725 | 3,700 | 3,720 | 43,500 | 3,720 |
| 2023-09-04 | 3,710 | 3,735 | 3,685 | 3,725 | 45,200 | 3,725 |
| 2023-09-01 | 3,690 | 3,705 | 3,670 | 3,700 | 46,800 | 3,700 |
| 2023-08-31 | 3,665 | 3,690 | 3,655 | 3,680 | 40,900 | 3,680 |
| 2023-08-30 | 3,630 | 3,650 | 3,620 | 3,645 | 38,200 | 3,645 |
| 2023-08-29 | 3,620 | 3,625 | 3,590 | 3,625 | 35,000 | 3,625 |
| 2023-08-28 | 3,605 | 3,620 | 3,580 | 3,615 | 57,600 | 3,615 |
| 2023-08-25 | 3,550 | 3,575 | 3,530 | 3,565 | 45,700 | 3,565 |
| 2023-08-24 | 3,550 | 3,585 | 3,540 | 3,565 | 54,700 | 3,565 |
| 2023-08-23 | 3,520 | 3,555 | 3,510 | 3,550 | 33,900 | 3,550 |
| 2023-08-22 | 3,550 | 3,555 | 3,520 | 3,550 | 41,500 | 3,550 |
| 2023-08-21 | 3,600 | 3,600 | 3,550 | 3,550 | 30,800 | 3,550 |
| 2023-08-18 | 3,590 | 3,590 | 3,570 | 3,590 | 33,400 | 3,590 |
| 2023-08-17 | 3,635 | 3,635 | 3,570 | 3,600 | 45,200 | 3,600 |
| 2023-08-16 | 3,600 | 3,650 | 3,600 | 3,640 | 45,700 | 3,640 |
| 2023-08-15 | 3,645 | 3,645 | 3,585 | 3,630 | 58,800 | 3,630 |
| 2023-08-14 | 3,630 | 3,670 | 3,615 | 3,630 | 81,100 | 3,630 |
| 2023-08-10 | 3,575 | 3,630 | 3,565 | 3,615 | 51,700 | 3,615 |
| 2023-08-09 | 3,635 | 3,635 | 3,590 | 3,600 | 29,400 | 3,600 |
| 2023-08-08 | 3,630 | 3,635 | 3,600 | 3,630 | 37,200 | 3,630 |
| 2023-08-07 | 3,580 | 3,615 | 3,580 | 3,605 | 40,900 | 3,605 |
| 2023-08-04 | 3,600 | 3,610 | 3,585 | 3,595 | 32,000 | 3,595 |
| 2023-08-03 | 3,600 | 3,615 | 3,580 | 3,600 | 62,700 | 3,600 |
| 2023-08-02 | 3,635 | 3,640 | 3,610 | 3,615 | 35,900 | 3,615 |
| 2023-08-01 | 3,650 | 3,675 | 3,600 | 3,650 | 53,600 | 3,650 |
| 2023-07-31 | 3,755 | 3,755 | 3,670 | 3,695 | 62,500 | 3,695 |
| 2023-07-28 | 3,675 | 3,690 | 3,630 | 3,685 | 76,700 | 3,685 |
| 2023-07-27 | 3,700 | 3,715 | 3,675 | 3,710 | 31,100 | 3,710 |
| 2023-07-26 | 3,715 | 3,735 | 3,690 | 3,715 | 24,800 | 3,715 |
| 2023-07-25 | 3,705 | 3,720 | 3,690 | 3,715 | 39,200 | 3,715 |
| 2023-07-24 | 3,750 | 3,750 | 3,705 | 3,725 | 21,700 | 3,725 |
| 2023-07-21 | 3,760 | 3,760 | 3,720 | 3,720 | 28,000 | 3,720 |
| 2023-07-20 | 3,825 | 3,825 | 3,760 | 3,760 | 27,300 | 3,760 |
| 2023-07-19 | 3,825 | 3,840 | 3,795 | 3,835 | 58,800 | 3,835 |
| 2023-07-18 | 3,785 | 3,805 | 3,770 | 3,780 | 15,800 | 3,780 |
| 2023-07-14 | 3,815 | 3,830 | 3,750 | 3,785 | 40,800 | 3,785 |
| 2023-07-13 | 3,750 | 3,785 | 3,720 | 3,775 | 29,700 | 3,775 |
| 2023-07-12 | 3,770 | 3,775 | 3,745 | 3,745 | 26,000 | 3,745 |
| 2023-07-11 | 3,780 | 3,780 | 3,740 | 3,750 | 26,900 | 3,750 |
| 2023-07-10 | 3,780 | 3,780 | 3,730 | 3,735 | 51,200 | 3,735 |
| 2023-07-07 | 3,730 | 3,780 | 3,720 | 3,740 | 72,200 | 3,740 |
| 2023-07-06 | 3,750 | 3,785 | 3,740 | 3,765 | 33,400 | 3,765 |
| 2023-07-05 | 3,800 | 3,820 | 3,770 | 3,795 | 31,100 | 3,795 |
| 2023-07-04 | 3,860 | 3,885 | 3,820 | 3,830 | 44,200 | 3,830 |
| 2023-07-03 | 3,930 | 3,945 | 3,910 | 3,910 | 64,500 | 3,910 |
| 2023-06-30 | 3,915 | 3,920 | 3,855 | 3,885 | 60,400 | 3,885 |
| 2023-06-29 | 3,910 | 3,920 | 3,875 | 3,900 | 34,600 | 3,900 |
| 2023-06-28 | 3,850 | 3,915 | 3,850 | 3,910 | 37,800 | 3,910 |
| 2023-06-27 | 3,800 | 3,835 | 3,780 | 3,835 | 28,000 | 3,835 |
| 2023-06-26 | 3,860 | 3,860 | 3,805 | 3,810 | 19,200 | 3,810 |
| 2023-06-23 | 3,950 | 3,970 | 3,850 | 3,875 | 39,700 | 3,875 |
| 2023-06-22 | 3,910 | 3,955 | 3,910 | 3,925 | 48,600 | 3,925 |
| 2023-06-21 | 3,880 | 3,910 | 3,860 | 3,900 | 59,000 | 3,900 |
| 2023-06-20 | 3,885 | 3,895 | 3,830 | 3,880 | 48,900 | 3,880 |
| 2023-06-19 | 3,895 | 3,910 | 3,880 | 3,905 | 31,800 | 3,905 |
| 2023-06-16 | 3,865 | 3,920 | 3,865 | 3,895 | 70,900 | 3,895 |
| 2023-06-15 | 3,870 | 3,905 | 3,860 | 3,880 | 39,500 | 3,880 |
| 2023-06-14 | 3,850 | 3,875 | 3,825 | 3,870 | 46,400 | 3,870 |
| 2023-06-13 | 3,800 | 3,845 | 3,795 | 3,825 | 36,400 | 3,825 |
| 2023-06-12 | 3,795 | 3,820 | 3,785 | 3,800 | 27,700 | 3,800 |
| 2023-06-09 | 3,715 | 3,770 | 3,715 | 3,740 | 66,300 | 3,740 |
| 2023-06-08 | 3,765 | 3,775 | 3,695 | 3,700 | 33,200 | 3,700 |
| 2023-06-07 | 3,815 | 3,845 | 3,745 | 3,750 | 52,100 | 3,750 |
| 2023-06-06 | 3,720 | 3,780 | 3,720 | 3,770 | 34,600 | 3,770 |
| 2023-06-05 | 3,770 | 3,790 | 3,750 | 3,790 | 62,100 | 3,790 |
| 2023-06-02 | 3,655 | 3,745 | 3,655 | 3,735 | 45,500 | 3,735 |
| 2023-06-01 | 3,685 | 3,705 | 3,655 | 3,655 | 68,600 | 3,655 |
| 2023-05-31 | 3,650 | 3,740 | 3,615 | 3,740 | 186,600 | 3,740 |
| 2023-05-30 | 3,660 | 3,690 | 3,635 | 3,675 | 67,400 | 3,675 |
| 2023-05-29 | 3,645 | 3,645 | 3,595 | 3,620 | 41,000 | 3,620 |
| 2023-05-26 | 3,635 | 3,645 | 3,595 | 3,600 | 38,700 | 3,600 |
| 2023-05-25 | 3,630 | 3,665 | 3,610 | 3,645 | 54,400 | 3,645 |
| 2023-05-24 | 3,720 | 3,720 | 3,665 | 3,665 | 35,100 | 3,665 |
| 2023-05-23 | 3,720 | 3,755 | 3,685 | 3,700 | 53,800 | 3,700 |
| 2023-05-22 | 3,730 | 3,735 | 3,700 | 3,730 | 31,600 | 3,730 |
| 2023-05-19 | 3,730 | 3,750 | 3,710 | 3,735 | 40,500 | 3,735 |
| 2023-05-18 | 3,755 | 3,755 | 3,675 | 3,725 | 55,700 | 3,725 |
| 2023-05-17 | 3,725 | 3,750 | 3,715 | 3,715 | 46,700 | 3,715 |
| 2023-05-16 | 3,700 | 3,740 | 3,700 | 3,735 | 55,800 | 3,735 |
| 2023-05-15 | 3,670 | 3,705 | 3,670 | 3,695 | 52,600 | 3,695 |
| 2023-05-12 | 3,655 | 3,675 | 3,630 | 3,670 | 43,400 | 3,670 |
| 2023-05-11 | 3,660 | 3,695 | 3,640 | 3,640 | 40,700 | 3,640 |
| 2023-05-10 | 3,680 | 3,700 | 3,655 | 3,660 | 42,800 | 3,660 |
| 2023-05-09 | 3,660 | 3,690 | 3,640 | 3,665 | 60,700 | 3,665 |
| 2023-05-08 | 3,660 | 3,705 | 3,640 | 3,660 | 51,200 | 3,660 |
| 2023-05-02 | 3,705 | 3,705 | 3,640 | 3,655 | 50,300 | 3,655 |
| 2023-05-01 | 3,700 | 3,720 | 3,680 | 3,695 | 62,000 | 3,695 |
| 2023-04-28 | 3,665 | 3,680 | 3,630 | 3,665 | 104,300 | 3,665 |
| 2023-04-27 | 3,595 | 3,620 | 3,560 | 3,590 | 417,200 | 3,590 |
| 2023-04-26 | 3,660 | 3,660 | 3,600 | 3,620 | 84,100 | 3,620 |
| 2023-04-25 | 3,660 | 3,705 | 3,655 | 3,685 | 71,000 | 3,685 |
| 2023-04-24 | 3,640 | 3,680 | 3,635 | 3,670 | 50,000 | 3,670 |
| 2023-04-21 | 3,630 | 3,665 | 3,615 | 3,640 | 60,100 | 3,640 |
| 2023-04-20 | 3,635 | 3,650 | 3,610 | 3,640 | 33,600 | 3,640 |
| 2023-04-19 | 3,665 | 3,665 | 3,605 | 3,645 | 66,400 | 3,645 |
| 2023-04-18 | 3,655 | 3,690 | 3,645 | 3,685 | 41,300 | 3,685 |
| 2023-04-17 | 3,660 | 3,680 | 3,615 | 3,655 | 45,900 | 3,655 |
| 2023-04-14 | 3,605 | 3,670 | 3,605 | 3,670 | 57,300 | 3,670 |
| 2023-04-13 | 3,555 | 3,610 | 3,530 | 3,605 | 59,600 | 3,605 |
| 2023-04-12 | 3,530 | 3,565 | 3,520 | 3,560 | 83,500 | 3,560 |
| 2023-04-11 | 3,550 | 3,555 | 3,505 | 3,530 | 77,200 | 3,530 |
| 2023-04-10 | 3,545 | 3,545 | 3,505 | 3,530 | 65,400 | 3,530 |
| 2023-04-07 | 3,510 | 3,570 | 3,510 | 3,530 | 73,000 | 3,530 |
| 2023-04-06 | 3,485 | 3,525 | 3,485 | 3,510 | 88,800 | 3,510 |
| 2023-04-05 | 3,575 | 3,575 | 3,495 | 3,505 | 84,200 | 3,505 |
| 2023-04-04 | 3,655 | 3,665 | 3,595 | 3,605 | 89,300 | 3,605 |
| 2023-04-03 | 3,690 | 3,695 | 3,635 | 3,650 | 65,700 | 3,650 |
| 2023-03-31 | 3,660 | 3,685 | 3,630 | 3,670 | 52,100 | 3,670 |
| 2023-03-30 | 3,650 | 3,650 | 3,605 | 3,645 | 50,000 | 3,645 |
| 2023-03-29 | 3,580 | 3,690 | 3,570 | 3,680 | 84,100 | 3,680 |
| 2023-03-28 | 3,620 | 3,620 | 3,555 | 3,560 | 30,100 | 3,560 |
| 2023-03-27 | 3,595 | 3,620 | 3,590 | 3,600 | 32,900 | 3,600 |
| 2023-03-24 | 3,535 | 3,590 | 3,530 | 3,580 | 43,700 | 3,580 |
| 2023-03-23 | 3,530 | 3,560 | 3,500 | 3,545 | 57,000 | 3,545 |
| 2023-03-22 | 3,575 | 3,590 | 3,550 | 3,555 | 48,000 | 3,555 |
| 2023-03-20 | 3,595 | 3,595 | 3,505 | 3,515 | 75,700 | 3,515 |
| 2023-03-17 | 3,665 | 3,665 | 3,590 | 3,605 | 85,900 | 3,605 |
| 2023-03-16 | 3,590 | 3,635 | 3,590 | 3,625 | 59,500 | 3,625 |
| 2023-03-15 | 3,600 | 3,635 | 3,600 | 3,625 | 42,300 | 3,625 |
| 2023-03-14 | 3,625 | 3,635 | 3,555 | 3,605 | 74,500 | 3,605 |
| 2023-03-13 | 3,725 | 3,745 | 3,660 | 3,695 | 35,700 | 3,695 |
| 2023-03-10 | 3,765 | 3,800 | 3,750 | 3,760 | 78,400 | 3,760 |
| 2023-03-09 | 3,790 | 3,835 | 3,780 | 3,805 | 48,500 | 3,805 |
| 2023-03-08 | 3,740 | 3,785 | 3,735 | 3,775 | 50,600 | 3,775 |
| 2023-03-07 | 3,705 | 3,765 | 3,700 | 3,725 | 52,400 | 3,725 |
| 2023-03-06 | 3,710 | 3,720 | 3,665 | 3,705 | 48,700 | 3,705 |
| 2023-03-03 | 3,700 | 3,730 | 3,660 | 3,710 | 66,100 | 3,710 |
| 2023-03-02 | 3,710 | 3,715 | 3,670 | 3,675 | 44,700 | 3,675 |
| 2023-03-01 | 3,685 | 3,705 | 3,665 | 3,680 | 55,200 | 3,680 |
| 2023-02-28 | 3,665 | 3,695 | 3,665 | 3,675 | 69,000 | 3,675 |
| 2023-02-27 | 3,630 | 3,670 | 3,630 | 3,665 | 15,300 | 3,665 |
| 2023-02-24 | 3,625 | 3,645 | 3,610 | 3,640 | 27,300 | 3,640 |
| 2023-02-22 | 3,605 | 3,620 | 3,585 | 3,610 | 51,400 | 3,610 |
| 2023-02-21 | 3,640 | 3,670 | 3,610 | 3,615 | 33,200 | 3,615 |
| 2023-02-20 | 3,650 | 3,655 | 3,620 | 3,645 | 21,800 | 3,645 |
| 2023-02-17 | 3,620 | 3,630 | 3,605 | 3,625 | 31,800 | 3,625 |
| 2023-02-16 | 3,685 | 3,700 | 3,625 | 3,635 | 31,500 | 3,635 |
| 2023-02-15 | 3,665 | 3,675 | 3,625 | 3,665 | 47,600 | 3,665 |
| 2023-02-14 | 3,670 | 3,710 | 3,625 | 3,670 | 46,000 | 3,670 |
| 2023-02-13 | 3,745 | 3,780 | 3,620 | 3,620 | 52,700 | 3,620 |
| 2023-02-10 | 3,725 | 3,775 | 3,705 | 3,715 | 76,600 | 3,715 |
| 2023-02-09 | 3,655 | 3,730 | 3,655 | 3,715 | 49,000 | 3,715 |
| 2023-02-08 | 3,645 | 3,690 | 3,645 | 3,680 | 29,900 | 3,680 |
| 2023-02-07 | 3,650 | 3,655 | 3,620 | 3,625 | 35,300 | 3,625 |
| 2023-02-06 | 3,610 | 3,635 | 3,605 | 3,625 | 36,900 | 3,625 |
| 2023-02-03 | 3,630 | 3,630 | 3,585 | 3,585 | 37,600 | 3,585 |
| 2023-02-02 | 3,695 | 3,695 | 3,635 | 3,645 | 61,900 | 3,645 |
| 2023-02-01 | 3,720 | 3,740 | 3,670 | 3,670 | 58,900 | 3,670 |
| 2023-01-31 | 3,660 | 3,705 | 3,660 | 3,690 | 60,100 | 3,690 |
| 2023-01-30 | 3,635 | 3,670 | 3,635 | 3,655 | 44,900 | 3,655 |
| 2023-01-27 | 3,620 | 3,660 | 3,620 | 3,635 | 29,800 | 3,635 |
| 2023-01-26 | 3,600 | 3,640 | 3,590 | 3,625 | 34,600 | 3,625 |
| 2023-01-25 | 3,550 | 3,625 | 3,550 | 3,605 | 44,800 | 3,605 |
| 2023-01-24 | 3,500 | 3,565 | 3,495 | 3,550 | 47,300 | 3,550 |
| 2023-01-23 | 3,500 | 3,515 | 3,475 | 3,495 | 42,400 | 3,495 |
| 2023-01-20 | 3,430 | 3,470 | 3,430 | 3,465 | 31,200 | 3,465 |
| 2023-01-19 | 3,485 | 3,485 | 3,425 | 3,430 | 30,900 | 3,430 |
| 2023-01-18 | 3,450 | 3,505 | 3,435 | 3,485 | 43,900 | 3,485 |
| 2023-01-17 | 3,430 | 3,455 | 3,415 | 3,435 | 30,200 | 3,435 |
| 2023-01-16 | 3,395 | 3,420 | 3,375 | 3,395 | 35,700 | 3,395 |
| 2023-01-13 | 3,415 | 3,455 | 3,385 | 3,385 | 53,700 | 3,385 |
| 2023-01-12 | 3,455 | 3,465 | 3,425 | 3,435 | 26,700 | 3,435 |
| 2023-01-11 | 3,430 | 3,485 | 3,430 | 3,445 | 45,600 | 3,445 |
| 2023-01-10 | 3,480 | 3,510 | 3,425 | 3,425 | 44,100 | 3,425 |
| 2023-01-06 | 3,480 | 3,500 | 3,425 | 3,440 | 92,100 | 3,440 |
| 2023-01-05 | 3,560 | 3,595 | 3,490 | 3,490 | 126,200 | 3,490 |
| 2023-01-04 | 3,615 | 3,625 | 3,585 | 3,600 | 117,000 | 3,600 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株