4058 トヨクモ(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 | 1,456 | 1,471 | 1,438 | 1,457 | 15,000 | 1,457 |
| 2023-12-28 | 1,403 | 1,460 | 1,403 | 1,451 | 25,500 | 1,451 |
| 2023-12-27 | 1,356 | 1,420 | 1,356 | 1,410 | 32,000 | 1,410 |
| 2023-12-26 | 1,351 | 1,389 | 1,351 | 1,360 | 17,100 | 1,360 |
| 2023-12-25 | 1,383 | 1,399 | 1,355 | 1,355 | 26,200 | 1,355 |
| 2023-12-22 | 1,387 | 1,410 | 1,375 | 1,383 | 34,200 | 1,383 |
| 2023-12-21 | 1,367 | 1,402 | 1,367 | 1,376 | 23,700 | 1,376 |
| 2023-12-20 | 1,410 | 1,424 | 1,371 | 1,390 | 41,200 | 1,390 |
| 2023-12-19 | 1,340 | 1,380 | 1,338 | 1,380 | 17,600 | 1,380 |
| 2023-12-18 | 1,364 | 1,368 | 1,334 | 1,347 | 24,700 | 1,347 |
| 2023-12-15 | 1,354 | 1,392 | 1,354 | 1,382 | 14,400 | 1,382 |
| 2023-12-14 | 1,352 | 1,374 | 1,337 | 1,354 | 39,500 | 1,354 |
| 2023-12-13 | 1,351 | 1,379 | 1,332 | 1,342 | 34,800 | 1,342 |
| 2023-12-12 | 1,381 | 1,390 | 1,334 | 1,336 | 34,300 | 1,336 |
| 2023-12-11 | 1,401 | 1,436 | 1,379 | 1,379 | 30,100 | 1,379 |
| 2023-12-08 | 1,372 | 1,416 | 1,372 | 1,401 | 30,600 | 1,401 |
| 2023-12-07 | 1,428 | 1,429 | 1,375 | 1,402 | 44,100 | 1,402 |
| 2023-12-06 | 1,456 | 1,487 | 1,439 | 1,447 | 42,100 | 1,447 |
| 2023-12-05 | 1,449 | 1,449 | 1,410 | 1,435 | 23,500 | 1,435 |
| 2023-12-04 | 1,405 | 1,445 | 1,400 | 1,442 | 28,100 | 1,442 |
| 2023-12-01 | 1,453 | 1,453 | 1,403 | 1,405 | 31,100 | 1,405 |
| 2023-11-30 | 1,463 | 1,508 | 1,437 | 1,452 | 56,200 | 1,452 |
| 2023-11-29 | 1,363 | 1,435 | 1,363 | 1,435 | 54,600 | 1,435 |
| 2023-11-28 | 1,373 | 1,400 | 1,355 | 1,372 | 34,100 | 1,372 |
| 2023-11-27 | 1,415 | 1,445 | 1,354 | 1,357 | 91,200 | 1,357 |
| 2023-11-24 | 1,396 | 1,415 | 1,375 | 1,408 | 75,500 | 1,408 |
| 2023-11-22 | 1,350 | 1,394 | 1,344 | 1,382 | 114,300 | 1,382 |
| 2023-11-21 | 1,295 | 1,388 | 1,288 | 1,358 | 516,100 | 1,358 |
| 2023-11-20 | 1,301 | 1,345 | 1,301 | 1,311 | 269,800 | 1,311 |
| 2023-11-17 | 1,282 | 1,334 | 1,276 | 1,315 | 97,200 | 1,315 |
| 2023-11-16 | 1,326 | 1,349 | 1,283 | 1,292 | 92,000 | 1,292 |
| 2023-11-15 | 1,382 | 1,400 | 1,314 | 1,331 | 120,400 | 1,331 |
| 2023-11-14 | 1,379 | 1,408 | 1,340 | 1,352 | 359,200 | 1,352 |
| 2023-11-13 | 1,456 | 1,515 | 1,456 | 1,493 | 34,800 | 1,493 |
| 2023-11-10 | 1,481 | 1,486 | 1,441 | 1,450 | 11,100 | 1,450 |
| 2023-11-09 | 1,480 | 1,497 | 1,461 | 1,477 | 4,300 | 1,477 |
| 2023-11-08 | 1,540 | 1,540 | 1,451 | 1,488 | 25,800 | 1,488 |
| 2023-11-07 | 1,531 | 1,540 | 1,501 | 1,528 | 18,600 | 1,528 |
| 2023-11-06 | 1,495 | 1,551 | 1,471 | 1,545 | 40,100 | 1,545 |
| 2023-11-02 | 1,400 | 1,481 | 1,394 | 1,458 | 38,800 | 1,458 |
| 2023-11-01 | 1,397 | 1,401 | 1,365 | 1,382 | 8,000 | 1,382 |
| 2023-10-31 | 1,388 | 1,397 | 1,331 | 1,395 | 11,200 | 1,395 |
| 2023-10-30 | 1,361 | 1,383 | 1,361 | 1,372 | 2,600 | 1,372 |
| 2023-10-27 | 1,347 | 1,385 | 1,347 | 1,361 | 9,100 | 1,361 |
| 2023-10-26 | 1,359 | 1,374 | 1,346 | 1,347 | 3,400 | 1,347 |
| 2023-10-25 | 1,387 | 1,401 | 1,376 | 1,377 | 5,700 | 1,377 |
| 2023-10-24 | 1,330 | 1,408 | 1,319 | 1,390 | 18,100 | 1,390 |
| 2023-10-23 | 1,398 | 1,398 | 1,320 | 1,321 | 24,500 | 1,321 |
| 2023-10-20 | 1,363 | 1,412 | 1,352 | 1,398 | 9,900 | 1,398 |
| 2023-10-19 | 1,408 | 1,408 | 1,363 | 1,375 | 12,200 | 1,375 |
| 2023-10-18 | 1,400 | 1,424 | 1,374 | 1,424 | 8,900 | 1,424 |
| 2023-10-17 | 1,395 | 1,405 | 1,382 | 1,400 | 8,200 | 1,400 |
| 2023-10-16 | 1,400 | 1,403 | 1,348 | 1,354 | 30,700 | 1,354 |
| 2023-10-13 | 1,440 | 1,440 | 1,412 | 1,412 | 14,200 | 1,412 |
| 2023-10-12 | 1,438 | 1,453 | 1,422 | 1,443 | 8,200 | 1,443 |
| 2023-10-11 | 1,449 | 1,452 | 1,422 | 1,441 | 14,000 | 1,441 |
| 2023-10-10 | 1,408 | 1,452 | 1,391 | 1,452 | 20,600 | 1,452 |
| 2023-10-06 | 1,391 | 1,397 | 1,361 | 1,382 | 14,800 | 1,382 |
| 2023-10-05 | 1,340 | 1,397 | 1,340 | 1,386 | 25,800 | 1,386 |
| 2023-10-04 | 1,350 | 1,399 | 1,300 | 1,330 | 44,400 | 1,330 |
| 2023-10-03 | 1,420 | 1,430 | 1,361 | 1,378 | 34,900 | 1,378 |
| 2023-10-02 | 1,474 | 1,489 | 1,426 | 1,426 | 14,900 | 1,426 |
| 2023-09-29 | 1,458 | 1,495 | 1,458 | 1,476 | 5,500 | 1,476 |
| 2023-09-28 | 1,460 | 1,475 | 1,454 | 1,455 | 5,700 | 1,455 |
| 2023-09-27 | 1,457 | 1,475 | 1,435 | 1,464 | 14,000 | 1,464 |
| 2023-09-26 | 1,500 | 1,500 | 1,470 | 1,477 | 7,300 | 1,477 |
| 2023-09-25 | 1,489 | 1,510 | 1,480 | 1,500 | 11,700 | 1,500 |
| 2023-09-22 | 1,477 | 1,500 | 1,453 | 1,489 | 17,400 | 1,489 |
| 2023-09-21 | 1,490 | 1,500 | 1,461 | 1,480 | 10,300 | 1,480 |
| 2023-09-20 | 1,475 | 1,492 | 1,447 | 1,489 | 16,200 | 1,489 |
| 2023-09-19 | 1,480 | 1,487 | 1,435 | 1,461 | 34,900 | 1,461 |
| 2023-09-15 | 1,560 | 1,560 | 1,505 | 1,506 | 25,900 | 1,506 |
| 2023-09-14 | 1,555 | 1,565 | 1,524 | 1,546 | 15,600 | 1,546 |
| 2023-09-13 | 1,612 | 1,615 | 1,557 | 1,557 | 17,500 | 1,557 |
| 2023-09-12 | 1,590 | 1,622 | 1,582 | 1,592 | 9,400 | 1,592 |
| 2023-09-11 | 1,616 | 1,616 | 1,585 | 1,589 | 9,300 | 1,589 |
| 2023-09-08 | 1,575 | 1,606 | 1,575 | 1,606 | 12,200 | 1,606 |
| 2023-09-07 | 1,593 | 1,601 | 1,566 | 1,595 | 15,500 | 1,595 |
| 2023-09-06 | 1,623 | 1,631 | 1,588 | 1,615 | 15,400 | 1,615 |
| 2023-09-05 | 1,561 | 1,631 | 1,560 | 1,619 | 25,200 | 1,619 |
| 2023-09-04 | 1,583 | 1,586 | 1,550 | 1,561 | 16,700 | 1,561 |
| 2023-09-01 | 1,596 | 1,615 | 1,560 | 1,583 | 16,800 | 1,583 |
| 2023-08-31 | 1,638 | 1,638 | 1,596 | 1,596 | 12,300 | 1,596 |
| 2023-08-30 | 1,660 | 1,663 | 1,626 | 1,638 | 9,300 | 1,638 |
| 2023-08-29 | 1,625 | 1,661 | 1,615 | 1,660 | 11,400 | 1,660 |
| 2023-08-28 | 1,625 | 1,625 | 1,605 | 1,621 | 5,500 | 1,621 |
| 2023-08-25 | 1,634 | 1,634 | 1,605 | 1,616 | 6,400 | 1,616 |
| 2023-08-24 | 1,642 | 1,660 | 1,626 | 1,633 | 9,600 | 1,633 |
| 2023-08-23 | 1,631 | 1,639 | 1,623 | 1,631 | 5,500 | 1,631 |
| 2023-08-22 | 1,652 | 1,662 | 1,624 | 1,633 | 8,100 | 1,633 |
| 2023-08-21 | 1,597 | 1,648 | 1,572 | 1,639 | 16,500 | 1,639 |
| 2023-08-18 | 1,587 | 1,609 | 1,563 | 1,604 | 36,700 | 1,604 |
| 2023-08-17 | 1,549 | 1,595 | 1,535 | 1,591 | 26,700 | 1,591 |
| 2023-08-16 | 1,541 | 1,595 | 1,540 | 1,565 | 21,000 | 1,565 |
| 2023-08-15 | 1,608 | 1,616 | 1,521 | 1,548 | 50,500 | 1,548 |
| 2023-08-14 | 1,643 | 1,686 | 1,592 | 1,604 | 54,100 | 1,604 |
| 2023-08-10 | 1,650 | 1,650 | 1,592 | 1,603 | 39,200 | 1,603 |
| 2023-08-09 | 1,767 | 1,767 | 1,623 | 1,654 | 50,600 | 1,654 |
| 2023-08-08 | 1,763 | 1,772 | 1,744 | 1,767 | 21,500 | 1,767 |
| 2023-08-07 | 1,795 | 1,795 | 1,749 | 1,766 | 13,300 | 1,766 |
| 2023-08-04 | 1,750 | 1,766 | 1,750 | 1,761 | 1,200 | 1,761 |
| 2023-08-03 | 1,804 | 1,804 | 1,750 | 1,771 | 16,300 | 1,771 |
| 2023-08-02 | 1,816 | 1,833 | 1,776 | 1,804 | 11,800 | 1,804 |
| 2023-08-01 | 1,793 | 1,837 | 1,781 | 1,823 | 21,600 | 1,823 |
| 2023-07-31 | 1,765 | 1,795 | 1,757 | 1,795 | 8,700 | 1,795 |
| 2023-07-28 | 1,745 | 1,766 | 1,712 | 1,766 | 14,000 | 1,766 |
| 2023-07-27 | 1,764 | 1,773 | 1,741 | 1,763 | 5,100 | 1,763 |
| 2023-07-26 | 1,752 | 1,784 | 1,732 | 1,784 | 13,700 | 1,784 |
| 2023-07-25 | 1,790 | 1,790 | 1,762 | 1,762 | 15,100 | 1,762 |
| 2023-07-24 | 1,798 | 1,817 | 1,775 | 1,802 | 11,400 | 1,802 |
| 2023-07-21 | 1,786 | 1,787 | 1,767 | 1,780 | 6,500 | 1,780 |
| 2023-07-20 | 1,820 | 1,820 | 1,785 | 1,790 | 11,100 | 1,790 |
| 2023-07-19 | 1,830 | 1,830 | 1,798 | 1,817 | 7,400 | 1,817 |
| 2023-07-18 | 1,828 | 1,897 | 1,821 | 1,821 | 28,600 | 1,821 |
| 2023-07-14 | 1,828 | 1,828 | 1,790 | 1,802 | 14,300 | 1,802 |
| 2023-07-13 | 1,738 | 1,812 | 1,730 | 1,800 | 32,900 | 1,800 |
| 2023-07-12 | 1,740 | 1,744 | 1,720 | 1,733 | 11,500 | 1,733 |
| 2023-07-11 | 1,760 | 1,772 | 1,728 | 1,740 | 13,600 | 1,740 |
| 2023-07-10 | 1,790 | 1,792 | 1,737 | 1,747 | 15,200 | 1,747 |
| 2023-07-07 | 1,734 | 1,797 | 1,710 | 1,790 | 15,300 | 1,790 |
| 2023-07-06 | 1,780 | 1,801 | 1,753 | 1,766 | 12,900 | 1,766 |
| 2023-07-05 | 1,813 | 1,813 | 1,790 | 1,798 | 8,800 | 1,798 |
| 2023-07-04 | 1,835 | 1,835 | 1,793 | 1,813 | 16,300 | 1,813 |
| 2023-07-03 | 1,857 | 1,859 | 1,823 | 1,851 | 14,800 | 1,851 |
| 2023-06-30 | 1,780 | 1,848 | 1,763 | 1,848 | 16,800 | 1,848 |
| 2023-06-29 | 1,776 | 1,834 | 1,759 | 1,777 | 23,500 | 1,777 |
| 2023-06-28 | 1,740 | 1,800 | 1,740 | 1,776 | 17,100 | 1,776 |
| 2023-06-27 | 1,778 | 1,778 | 1,700 | 1,732 | 17,800 | 1,732 |
| 2023-06-26 | 1,783 | 1,848 | 1,760 | 1,778 | 27,600 | 1,778 |
| 2023-06-23 | 1,821 | 1,859 | 1,764 | 1,823 | 28,400 | 1,823 |
| 2023-06-22 | 1,880 | 1,880 | 1,815 | 1,815 | 25,500 | 1,815 |
| 2023-06-21 | 1,849 | 1,882 | 1,804 | 1,878 | 39,400 | 1,878 |
| 2023-06-20 | 1,836 | 1,840 | 1,781 | 1,833 | 30,000 | 1,833 |
| 2023-06-19 | 1,842 | 1,855 | 1,805 | 1,810 | 33,200 | 1,810 |
| 2023-06-16 | 1,720 | 1,849 | 1,699 | 1,849 | 87,700 | 1,849 |
| 2023-06-15 | 1,686 | 1,728 | 1,664 | 1,664 | 23,800 | 1,664 |
| 2023-06-14 | 1,721 | 1,736 | 1,665 | 1,675 | 27,200 | 1,675 |
| 2023-06-13 | 1,739 | 1,757 | 1,688 | 1,719 | 37,900 | 1,719 |
| 2023-06-12 | 1,675 | 1,739 | 1,662 | 1,739 | 28,400 | 1,739 |
| 2023-06-09 | 1,665 | 1,680 | 1,655 | 1,655 | 13,000 | 1,655 |
| 2023-06-08 | 1,671 | 1,700 | 1,637 | 1,648 | 45,900 | 1,648 |
| 2023-06-07 | 1,619 | 1,687 | 1,619 | 1,686 | 37,200 | 1,686 |
| 2023-06-06 | 1,649 | 1,676 | 1,594 | 1,616 | 30,400 | 1,616 |
| 2023-06-05 | 1,629 | 1,632 | 1,590 | 1,632 | 38,700 | 1,632 |
| 2023-06-02 | 1,599 | 1,613 | 1,563 | 1,589 | 34,400 | 1,589 |
| 2023-06-01 | 1,623 | 1,653 | 1,586 | 1,591 | 27,400 | 1,591 |
| 2023-05-31 | 1,660 | 1,660 | 1,615 | 1,622 | 28,900 | 1,622 |
| 2023-05-30 | 1,630 | 1,670 | 1,563 | 1,660 | 61,500 | 1,660 |
| 2023-05-29 | 1,764 | 1,770 | 1,628 | 1,638 | 64,800 | 1,638 |
| 2023-05-26 | 1,790 | 1,803 | 1,749 | 1,749 | 24,700 | 1,749 |
| 2023-05-25 | 1,786 | 1,816 | 1,767 | 1,804 | 22,200 | 1,804 |
| 2023-05-24 | 1,815 | 1,845 | 1,775 | 1,789 | 26,800 | 1,789 |
| 2023-05-23 | 1,875 | 1,883 | 1,820 | 1,845 | 23,900 | 1,845 |
| 2023-05-22 | 1,808 | 1,870 | 1,800 | 1,863 | 22,600 | 1,863 |
| 2023-05-19 | 1,744 | 1,848 | 1,739 | 1,835 | 41,200 | 1,835 |
| 2023-05-18 | 1,767 | 1,788 | 1,723 | 1,754 | 31,900 | 1,754 |
| 2023-05-17 | 1,810 | 1,812 | 1,756 | 1,790 | 49,600 | 1,790 |
| 2023-05-16 | 1,856 | 1,865 | 1,778 | 1,825 | 48,300 | 1,825 |
| 2023-05-15 | 1,823 | 1,969 | 1,817 | 1,878 | 163,000 | 1,878 |
| 2023-05-12 | 1,786 | 1,786 | 1,720 | 1,753 | 35,900 | 1,753 |
| 2023-05-11 | 1,794 | 1,816 | 1,760 | 1,774 | 62,400 | 1,774 |
| 2023-05-10 | 1,720 | 1,795 | 1,710 | 1,746 | 69,000 | 1,746 |
| 2023-05-09 | 1,601 | 1,730 | 1,601 | 1,697 | 67,600 | 1,697 |
| 2023-05-08 | 1,623 | 1,689 | 1,590 | 1,596 | 43,300 | 1,596 |
| 2023-05-02 | 1,627 | 1,627 | 1,564 | 1,589 | 30,100 | 1,589 |
| 2023-05-01 | 1,564 | 1,606 | 1,541 | 1,605 | 19,400 | 1,605 |
| 2023-04-28 | 1,551 | 1,560 | 1,526 | 1,550 | 6,800 | 1,550 |
| 2023-04-27 | 1,501 | 1,550 | 1,501 | 1,533 | 17,700 | 1,533 |
| 2023-04-26 | 1,541 | 1,541 | 1,502 | 1,504 | 14,600 | 1,504 |
| 2023-04-25 | 1,568 | 1,568 | 1,546 | 1,562 | 4,900 | 1,562 |
| 2023-04-24 | 1,553 | 1,574 | 1,551 | 1,551 | 11,000 | 1,551 |
| 2023-04-21 | 1,591 | 1,609 | 1,563 | 1,574 | 16,700 | 1,574 |
| 2023-04-20 | 1,633 | 1,645 | 1,588 | 1,588 | 22,500 | 1,588 |
| 2023-04-19 | 1,586 | 1,628 | 1,578 | 1,618 | 25,700 | 1,618 |
| 2023-04-18 | 1,620 | 1,620 | 1,555 | 1,572 | 24,700 | 1,572 |
| 2023-04-17 | 1,590 | 1,650 | 1,567 | 1,620 | 39,200 | 1,620 |
| 2023-04-14 | 1,542 | 1,591 | 1,542 | 1,591 | 33,300 | 1,591 |
| 2023-04-13 | 1,550 | 1,553 | 1,520 | 1,542 | 8,500 | 1,542 |
| 2023-04-12 | 1,532 | 1,550 | 1,506 | 1,550 | 8,300 | 1,550 |
| 2023-04-11 | 1,532 | 1,565 | 1,529 | 1,532 | 17,900 | 1,532 |
| 2023-04-10 | 1,524 | 1,575 | 1,524 | 1,530 | 9,400 | 1,530 |
| 2023-04-07 | 1,560 | 1,560 | 1,520 | 1,524 | 12,800 | 1,524 |
| 2023-04-06 | 1,537 | 1,600 | 1,505 | 1,558 | 21,000 | 1,558 |
| 2023-04-05 | 1,500 | 1,546 | 1,492 | 1,521 | 16,900 | 1,521 |
| 2023-04-04 | 1,538 | 1,550 | 1,512 | 1,540 | 10,400 | 1,540 |
| 2023-04-03 | 1,540 | 1,561 | 1,536 | 1,545 | 14,700 | 1,545 |
| 2023-03-31 | 1,503 | 1,541 | 1,490 | 1,536 | 10,000 | 1,536 |
| 2023-03-30 | 1,530 | 1,537 | 1,503 | 1,503 | 6,900 | 1,503 |
| 2023-03-29 | 1,448 | 1,538 | 1,426 | 1,538 | 25,600 | 1,538 |
| 2023-03-28 | 1,496 | 1,496 | 1,452 | 1,454 | 26,200 | 1,454 |
| 2023-03-27 | 1,560 | 1,565 | 1,491 | 1,498 | 37,600 | 1,498 |
| 2023-03-24 | 1,579 | 1,579 | 1,541 | 1,570 | 8,700 | 1,570 |
| 2023-03-23 | 1,522 | 1,589 | 1,487 | 1,579 | 21,200 | 1,579 |
| 2023-03-22 | 1,572 | 1,579 | 1,518 | 1,544 | 17,300 | 1,544 |
| 2023-03-20 | 1,558 | 1,603 | 1,505 | 1,537 | 47,400 | 1,537 |
| 2023-03-17 | 1,583 | 1,590 | 1,535 | 1,578 | 24,800 | 1,578 |
| 2023-03-16 | 1,602 | 1,629 | 1,523 | 1,543 | 58,900 | 1,543 |
| 2023-03-15 | 1,630 | 1,695 | 1,610 | 1,639 | 68,900 | 1,639 |
| 2023-03-14 | 1,590 | 1,625 | 1,551 | 1,580 | 41,900 | 1,580 |
| 2023-03-13 | 1,500 | 1,591 | 1,464 | 1,591 | 78,900 | 1,591 |
| 2023-03-10 | 1,588 | 1,635 | 1,510 | 1,553 | 63,500 | 1,553 |
| 2023-03-09 | 1,633 | 1,648 | 1,576 | 1,598 | 42,400 | 1,598 |
| 2023-03-08 | 1,685 | 1,690 | 1,607 | 1,640 | 58,900 | 1,640 |
| 2023-03-07 | 1,604 | 1,658 | 1,602 | 1,650 | 53,400 | 1,650 |
| 2023-03-06 | 1,594 | 1,618 | 1,560 | 1,594 | 49,600 | 1,594 |
| 2023-03-03 | 1,524 | 1,631 | 1,511 | 1,583 | 135,400 | 1,583 |
| 2023-03-02 | 1,470 | 1,553 | 1,470 | 1,524 | 65,600 | 1,524 |
| 2023-03-01 | 1,492 | 1,516 | 1,443 | 1,470 | 29,400 | 1,470 |
| 2023-02-28 | 1,534 | 1,584 | 1,479 | 1,499 | 63,100 | 1,499 |
| 2023-02-27 | 1,482 | 1,545 | 1,452 | 1,468 | 72,900 | 1,468 |
| 2023-02-24 | 1,395 | 1,456 | 1,373 | 1,455 | 49,700 | 1,455 |
| 2023-02-22 | 1,389 | 1,390 | 1,313 | 1,353 | 41,300 | 1,353 |
| 2023-02-21 | 1,435 | 1,442 | 1,419 | 1,426 | 25,000 | 1,426 |
| 2023-02-20 | 1,405 | 1,452 | 1,393 | 1,439 | 47,500 | 1,439 |
| 2023-02-17 | 1,314 | 1,389 | 1,292 | 1,389 | 61,000 | 1,389 |
| 2023-02-16 | 1,334 | 1,344 | 1,301 | 1,326 | 22,600 | 1,326 |
| 2023-02-15 | 1,335 | 1,346 | 1,291 | 1,338 | 44,600 | 1,338 |
| 2023-02-14 | 1,250 | 1,339 | 1,212 | 1,336 | 176,400 | 1,336 |
| 2023-02-13 | 1,160 | 1,197 | 1,151 | 1,190 | 27,000 | 1,190 |
| 2023-02-10 | 1,159 | 1,163 | 1,150 | 1,150 | 6,600 | 1,150 |
| 2023-02-09 | 1,166 | 1,169 | 1,155 | 1,159 | 4,700 | 1,159 |
| 2023-02-08 | 1,140 | 1,166 | 1,140 | 1,166 | 10,100 | 1,166 |
| 2023-02-07 | 1,158 | 1,165 | 1,142 | 1,143 | 8,600 | 1,143 |
| 2023-02-06 | 1,182 | 1,182 | 1,150 | 1,160 | 9,800 | 1,160 |
| 2023-02-03 | 1,186 | 1,186 | 1,160 | 1,160 | 3,900 | 1,160 |
| 2023-02-02 | 1,164 | 1,184 | 1,154 | 1,179 | 10,800 | 1,179 |
| 2023-02-01 | 1,163 | 1,182 | 1,153 | 1,153 | 10,200 | 1,153 |
| 2023-01-31 | 1,160 | 1,167 | 1,147 | 1,151 | 9,800 | 1,151 |
| 2023-01-30 | 1,160 | 1,183 | 1,159 | 1,172 | 11,300 | 1,172 |
| 2023-01-27 | 1,187 | 1,204 | 1,151 | 1,152 | 12,600 | 1,152 |
| 2023-01-26 | 1,213 | 1,227 | 1,182 | 1,187 | 18,800 | 1,187 |
| 2023-01-25 | 1,228 | 1,231 | 1,204 | 1,212 | 8,800 | 1,212 |
| 2023-01-24 | 1,222 | 1,231 | 1,208 | 1,208 | 10,500 | 1,208 |
| 2023-01-23 | 1,221 | 1,226 | 1,193 | 1,201 | 12,800 | 1,201 |
| 2023-01-20 | 1,171 | 1,199 | 1,151 | 1,199 | 12,000 | 1,199 |
| 2023-01-19 | 1,115 | 1,148 | 1,115 | 1,148 | 8,100 | 1,148 |
| 2023-01-18 | 1,099 | 1,121 | 1,090 | 1,115 | 6,900 | 1,115 |
| 2023-01-17 | 1,086 | 1,103 | 1,082 | 1,103 | 8,300 | 1,103 |
| 2023-01-16 | 1,105 | 1,136 | 1,071 | 1,086 | 22,600 | 1,086 |
| 2023-01-13 | 1,131 | 1,131 | 1,091 | 1,104 | 7,700 | 1,104 |
| 2023-01-12 | 1,126 | 1,136 | 1,125 | 1,131 | 2,500 | 1,131 |
| 2023-01-11 | 1,102 | 1,134 | 1,102 | 1,134 | 6,300 | 1,134 |
| 2023-01-10 | 1,117 | 1,120 | 1,100 | 1,105 | 5,700 | 1,105 |
| 2023-01-06 | 1,117 | 1,117 | 1,095 | 1,111 | 8,600 | 1,111 |
| 2023-01-05 | 1,176 | 1,176 | 1,115 | 1,117 | 9,000 | 1,117 |
| 2023-01-04 | 1,154 | 1,163 | 1,128 | 1,146 | 22,200 | 1,146 |
分割・併合履歴 ： [2020-12-29]1株→2株
