3101 東洋紡(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 | 1,055 | 1,061 | 1,052 | 1,057 | 231,900 | 1,057 |
| 2023-12-28 | 1,045 | 1,056 | 1,041 | 1,056 | 204,200 | 1,056 |
| 2023-12-27 | 1,034 | 1,048 | 1,034 | 1,048 | 299,000 | 1,048 |
| 2023-12-26 | 1,035 | 1,039 | 1,032 | 1,034 | 183,100 | 1,034 |
| 2023-12-25 | 1,046 | 1,049 | 1,033 | 1,033 | 199,100 | 1,033 |
| 2023-12-22 | 1,041 | 1,047 | 1,037 | 1,041 | 302,100 | 1,041 |
| 2023-12-21 | 1,034 | 1,041 | 1,030 | 1,036 | 236,300 | 1,036 |
| 2023-12-20 | 1,030 | 1,042 | 1,030 | 1,037 | 310,000 | 1,037 |
| 2023-12-19 | 1,034 | 1,034 | 1,022 | 1,027 | 246,200 | 1,027 |
| 2023-12-18 | 1,021 | 1,027 | 1,016 | 1,026 | 345,900 | 1,026 |
| 2023-12-15 | 1,020 | 1,028 | 1,020 | 1,026 | 256,200 | 1,026 |
| 2023-12-14 | 1,032 | 1,037 | 1,019 | 1,019 | 353,700 | 1,019 |
| 2023-12-13 | 1,033 | 1,037 | 1,028 | 1,032 | 234,300 | 1,032 |
| 2023-12-12 | 1,047 | 1,049 | 1,030 | 1,033 | 240,700 | 1,033 |
| 2023-12-11 | 1,047 | 1,052 | 1,037 | 1,043 | 327,800 | 1,043 |
| 2023-12-08 | 1,058 | 1,058 | 1,035 | 1,041 | 392,500 | 1,041 |
| 2023-12-07 | 1,052 | 1,058 | 1,045 | 1,050 | 302,500 | 1,050 |
| 2023-12-06 | 1,030 | 1,055 | 1,030 | 1,052 | 324,100 | 1,052 |
| 2023-12-05 | 1,032 | 1,042 | 1,029 | 1,032 | 236,700 | 1,032 |
| 2023-12-04 | 1,036 | 1,037 | 1,030 | 1,037 | 224,600 | 1,037 |
| 2023-12-01 | 1,052 | 1,059 | 1,042 | 1,042 | 236,000 | 1,042 |
| 2023-11-30 | 1,051 | 1,056 | 1,047 | 1,052 | 234,200 | 1,052 |
| 2023-11-29 | 1,063 | 1,068 | 1,052 | 1,056 | 185,600 | 1,056 |
| 2023-11-28 | 1,061 | 1,068 | 1,057 | 1,067 | 282,500 | 1,067 |
| 2023-11-27 | 1,073 | 1,074 | 1,056 | 1,060 | 250,900 | 1,060 |
| 2023-11-24 | 1,060 | 1,067 | 1,059 | 1,064 | 300,600 | 1,064 |
| 2023-11-22 | 1,040 | 1,054 | 1,035 | 1,052 | 269,100 | 1,052 |
| 2023-11-21 | 1,034 | 1,044 | 1,030 | 1,043 | 284,200 | 1,043 |
| 2023-11-20 | 1,048 | 1,054 | 1,034 | 1,040 | 287,900 | 1,040 |
| 2023-11-17 | 1,028 | 1,050 | 1,028 | 1,050 | 408,900 | 1,050 |
| 2023-11-16 | 1,040 | 1,042 | 1,028 | 1,031 | 465,600 | 1,031 |
| 2023-11-15 | 1,016 | 1,043 | 1,009 | 1,041 | 702,000 | 1,041 |
| 2023-11-14 | 1,005 | 1,008 | 1,001 | 1,007 | 327,300 | 1,007 |
| 2023-11-13 | 1,008 | 1,010 | 999 | 1,004 | 384,900 | 1,004 |
| 2023-11-10 | 1,011 | 1,023 | 999 | 1,008 | 688,300 | 1,008 |
| 2023-11-09 | 1,025 | 1,028 | 988 | 1,013 | 877,000 | 1,013 |
| 2023-11-08 | 1,037 | 1,043 | 1,021 | 1,026 | 699,700 | 1,026 |
| 2023-11-07 | 1,031 | 1,040 | 1,028 | 1,031 | 413,200 | 1,031 |
| 2023-11-06 | 1,031 | 1,038 | 1,023 | 1,035 | 596,200 | 1,035 |
| 2023-11-02 | 1,025 | 1,029 | 1,016 | 1,021 | 431,800 | 1,021 |
| 2023-11-01 | 1,019 | 1,026 | 1,010 | 1,017 | 568,300 | 1,017 |
| 2023-10-31 | 1,006 | 1,010 | 998 | 1,009 | 655,100 | 1,009 |
| 2023-10-30 | 1,012 | 1,012 | 996.6 | 1,002 | 1,303,700 | 1,002 |
| 2023-10-27 | 1,013 | 1,025.5 | 1,005.5 | 1,025.5 | 566,800 | 1,025.50 |
| 2023-10-26 | 1,015.5 | 1,018 | 1,000.5 | 1,002 | 473,800 | 1,002 |
| 2023-10-25 | 1,014.5 | 1,023 | 1,008.5 | 1,015.5 | 587,300 | 1,015.50 |
| 2023-10-24 | 1,002 | 1,009.5 | 990 | 1,006.5 | 716,200 | 1,006.50 |
| 2023-10-23 | 1,010 | 1,014 | 1,001 | 1,001 | 458,000 | 1,001 |
| 2023-10-20 | 1,009 | 1,013.5 | 1,003.5 | 1,011.5 | 265,200 | 1,011.50 |
| 2023-10-19 | 1,003 | 1,011 | 1,001 | 1,007 | 363,200 | 1,007 |
| 2023-10-18 | 1,018 | 1,019 | 1,008 | 1,014.5 | 301,800 | 1,014.50 |
| 2023-10-17 | 1,026 | 1,027 | 1,005 | 1,009.5 | 326,200 | 1,009.50 |
| 2023-10-16 | 1,010 | 1,017 | 1,002 | 1,012.5 | 373,500 | 1,012.50 |
| 2023-10-13 | 1,024.5 | 1,029 | 1,011 | 1,012.5 | 308,900 | 1,012.50 |
| 2023-10-12 | 1,024.5 | 1,026.5 | 1,016 | 1,021.5 | 494,600 | 1,021.50 |
| 2023-10-11 | 1,031 | 1,032.5 | 1,019 | 1,025 | 273,500 | 1,025 |
| 2023-10-10 | 1,016 | 1,024 | 1,009.5 | 1,023 | 712,500 | 1,023 |
| 2023-10-06 | 1,012 | 1,012 | 998.1 | 1,002.5 | 905,200 | 1,002.50 |
| 2023-10-05 | 1,000 | 1,017.5 | 993.5 | 1,017 | 1,015,300 | 1,017 |
| 2023-10-04 | 1,010 | 1,014.5 | 995.2 | 1,001.5 | 1,068,100 | 1,001.50 |
| 2023-10-03 | 1,036 | 1,036 | 1,013.5 | 1,020.5 | 884,800 | 1,020.50 |
| 2023-10-02 | 1,074 | 1,078 | 1,047.5 | 1,047.5 | 664,400 | 1,047.50 |
| 2023-09-29 | 1,113 | 1,114.5 | 1,072 | 1,077.5 | 448,400 | 1,077.50 |
| 2023-09-28 | 1,116 | 1,123.5 | 1,107.5 | 1,114.5 | 417,300 | 1,114.50 |
| 2023-09-27 | 1,102.5 | 1,117.5 | 1,100 | 1,116.5 | 425,800 | 1,116.50 |
| 2023-09-26 | 1,097 | 1,108 | 1,093.5 | 1,102 | 276,600 | 1,102 |
| 2023-09-25 | 1,120 | 1,120 | 1,097 | 1,099 | 393,300 | 1,099 |
| 2023-09-22 | 1,105 | 1,113 | 1,097 | 1,106 | 440,100 | 1,106 |
| 2023-09-21 | 1,111.5 | 1,115.5 | 1,108.5 | 1,111.5 | 296,100 | 1,111.50 |
| 2023-09-20 | 1,119.5 | 1,123.5 | 1,111.5 | 1,111.5 | 362,500 | 1,111.50 |
| 2023-09-19 | 1,121 | 1,123.5 | 1,105 | 1,118.5 | 280,000 | 1,118.50 |
| 2023-09-15 | 1,112 | 1,128 | 1,112 | 1,119.5 | 546,000 | 1,119.50 |
| 2023-09-14 | 1,095 | 1,110 | 1,092.5 | 1,107.5 | 287,900 | 1,107.50 |
| 2023-09-13 | 1,095 | 1,097.5 | 1,090.5 | 1,093.5 | 241,500 | 1,093.50 |
| 2023-09-12 | 1,086.5 | 1,099.5 | 1,082 | 1,095.5 | 276,100 | 1,095.50 |
| 2023-09-11 | 1,098 | 1,098.5 | 1,079 | 1,083.5 | 229,100 | 1,083.50 |
| 2023-09-08 | 1,087 | 1,101 | 1,084 | 1,092 | 399,600 | 1,092 |
| 2023-09-07 | 1,100 | 1,106.5 | 1,094.5 | 1,095.5 | 314,800 | 1,095.50 |
| 2023-09-06 | 1,094 | 1,108.5 | 1,092 | 1,105 | 483,700 | 1,105 |
| 2023-09-05 | 1,089 | 1,098.5 | 1,086.5 | 1,097.5 | 430,400 | 1,097.50 |
| 2023-09-04 | 1,069 | 1,083 | 1,066 | 1,082 | 314,000 | 1,082 |
| 2023-09-01 | 1,063 | 1,074.5 | 1,060.5 | 1,070.5 | 348,900 | 1,070.50 |
| 2023-08-31 | 1,050 | 1,063 | 1,047.5 | 1,057.5 | 333,600 | 1,057.50 |
| 2023-08-30 | 1,048 | 1,056 | 1,045.5 | 1,053.5 | 252,600 | 1,053.50 |
| 2023-08-29 | 1,042.5 | 1,055 | 1,036.5 | 1,046.5 | 332,500 | 1,046.50 |
| 2023-08-28 | 1,040.5 | 1,044 | 1,033.5 | 1,037 | 311,900 | 1,037 |
| 2023-08-25 | 1,020 | 1,031.5 | 1,017.5 | 1,031 | 230,500 | 1,031 |
| 2023-08-24 | 1,028 | 1,028 | 1,021.5 | 1,026 | 148,600 | 1,026 |
| 2023-08-23 | 1,018 | 1,029.5 | 1,016 | 1,028.5 | 263,500 | 1,028.50 |
| 2023-08-22 | 1,010 | 1,019.5 | 1,006.5 | 1,019.5 | 364,100 | 1,019.50 |
| 2023-08-21 | 1,001 | 1,012.5 | 1,001 | 1,005.5 | 319,000 | 1,005.50 |
| 2023-08-18 | 1,002.5 | 1,005 | 997.7 | 1,000 | 439,600 | 1,000 |
| 2023-08-17 | 1,005.5 | 1,010 | 992.8 | 1,010 | 591,800 | 1,010 |
| 2023-08-16 | 1,010 | 1,020 | 1,003 | 1,003.5 | 296,900 | 1,003.50 |
| 2023-08-15 | 1,028.5 | 1,028.5 | 1,013 | 1,013 | 239,900 | 1,013 |
| 2023-08-14 | 1,028 | 1,034.5 | 1,022.5 | 1,024 | 461,200 | 1,024 |
| 2023-08-10 | 1,001 | 1,020.5 | 1,000.5 | 1,020.5 | 499,900 | 1,020.50 |
| 2023-08-09 | 1,012.5 | 1,014 | 993.6 | 999.6 | 574,600 | 999.60 |
| 2023-08-08 | 1,006 | 1,010.5 | 990.6 | 1,006 | 976,600 | 1,006 |
| 2023-08-07 | 1,045.5 | 1,066 | 988.8 | 998 | 1,768,900 | 998 |
| 2023-08-04 | 1,048 | 1,053 | 1,044 | 1,049 | 193,200 | 1,049 |
| 2023-08-03 | 1,071 | 1,074.5 | 1,050.5 | 1,050.5 | 386,000 | 1,050.50 |
| 2023-08-02 | 1,084.5 | 1,094 | 1,079 | 1,081 | 277,800 | 1,081 |
| 2023-08-01 | 1,092 | 1,106.5 | 1,086.5 | 1,094.5 | 580,700 | 1,094.50 |
| 2023-07-31 | 1,083 | 1,090.5 | 1,078.5 | 1,084 | 853,800 | 1,084 |
| 2023-07-28 | 1,083 | 1,085.5 | 1,058 | 1,080.5 | 723,300 | 1,080.50 |
| 2023-07-27 | 1,057.5 | 1,058 | 1,045 | 1,053 | 327,900 | 1,053 |
| 2023-07-26 | 1,063.5 | 1,064 | 1,052 | 1,060 | 271,200 | 1,060 |
| 2023-07-25 | 1,068 | 1,068 | 1,055.5 | 1,061.5 | 361,100 | 1,061.50 |
| 2023-07-24 | 1,055 | 1,059.5 | 1,050.5 | 1,057.5 | 255,400 | 1,057.50 |
| 2023-07-21 | 1,058 | 1,058 | 1,046.5 | 1,048.5 | 332,000 | 1,048.50 |
| 2023-07-20 | 1,049.5 | 1,068.5 | 1,047 | 1,058.5 | 385,100 | 1,058.50 |
| 2023-07-19 | 1,042 | 1,049 | 1,034.5 | 1,043.5 | 291,600 | 1,043.50 |
| 2023-07-18 | 1,035.5 | 1,039 | 1,029.5 | 1,033 | 322,400 | 1,033 |
| 2023-07-14 | 1,050.5 | 1,054.5 | 1,035 | 1,035 | 331,300 | 1,035 |
| 2023-07-13 | 1,062 | 1,065 | 1,051.5 | 1,052 | 276,100 | 1,052 |
| 2023-07-12 | 1,089.5 | 1,089.5 | 1,066.5 | 1,070.5 | 551,900 | 1,070.50 |
| 2023-07-11 | 1,115 | 1,121.5 | 1,081.5 | 1,083 | 774,300 | 1,083 |
| 2023-07-10 | 1,090 | 1,116 | 1,090 | 1,111 | 866,200 | 1,111 |
| 2023-07-07 | 1,081.5 | 1,094.5 | 1,073 | 1,085.5 | 669,600 | 1,085.50 |
| 2023-07-06 | 1,080.5 | 1,094.5 | 1,075 | 1,080.5 | 591,100 | 1,080.50 |
| 2023-07-05 | 1,079 | 1,092 | 1,077 | 1,085.5 | 585,200 | 1,085.50 |
| 2023-07-04 | 1,071 | 1,088.5 | 1,067 | 1,079 | 809,500 | 1,079 |
| 2023-07-03 | 1,047 | 1,074.5 | 1,045.5 | 1,066 | 950,600 | 1,066 |
| 2023-06-30 | 1,031 | 1,032 | 1,018.5 | 1,029.5 | 310,700 | 1,029.50 |
| 2023-06-29 | 1,031 | 1,037 | 1,028 | 1,030 | 325,000 | 1,030 |
| 2023-06-28 | 1,019.5 | 1,036 | 1,019 | 1,036 | 493,200 | 1,036 |
| 2023-06-27 | 1,023 | 1,023.5 | 1,011 | 1,017.5 | 238,800 | 1,017.50 |
| 2023-06-26 | 1,013 | 1,022.5 | 1,010.5 | 1,015.5 | 319,700 | 1,015.50 |
| 2023-06-23 | 1,014.5 | 1,019.5 | 1,005.5 | 1,010 | 341,100 | 1,010 |
| 2023-06-22 | 1,019.5 | 1,022 | 1,013 | 1,013.5 | 261,800 | 1,013.50 |
| 2023-06-21 | 1,011.5 | 1,020.5 | 1,010.5 | 1,018 | 327,100 | 1,018 |
| 2023-06-20 | 1,008 | 1,020 | 1,006.5 | 1,017 | 270,600 | 1,017 |
| 2023-06-19 | 1,022.5 | 1,023 | 1,007 | 1,012.5 | 287,800 | 1,012.50 |
| 2023-06-16 | 1,017.5 | 1,022 | 1,009.5 | 1,016 | 1,262,100 | 1,016 |
| 2023-06-15 | 1,021.5 | 1,028.5 | 1,016.5 | 1,021.5 | 388,000 | 1,021.50 |
| 2023-06-14 | 1,012.5 | 1,021.5 | 1,009 | 1,020.5 | 577,300 | 1,020.50 |
| 2023-06-13 | 1,005 | 1,009 | 1,000.5 | 1,004 | 344,100 | 1,004 |
| 2023-06-12 | 1,005 | 1,006 | 1,001 | 1,005 | 282,200 | 1,005 |
| 2023-06-09 | 997.2 | 1,003.5 | 995 | 1,000.5 | 536,800 | 1,000.50 |
| 2023-06-08 | 1,001 | 1,006 | 992.3 | 994.4 | 569,900 | 994.40 |
| 2023-06-07 | 1,013 | 1,013 | 993 | 993.3 | 681,600 | 993.30 |
| 2023-06-06 | 995 | 1,005.5 | 991.9 | 1,005.5 | 710,900 | 1,005.50 |
| 2023-06-05 | 1,012 | 1,018 | 1,004.5 | 1,007 | 608,000 | 1,007 |
| 2023-06-02 | 988 | 997 | 987 | 997 | 400,700 | 997 |
| 2023-06-01 | 988 | 990 | 980 | 987 | 713,400 | 987 |
| 2023-05-31 | 1,004 | 1,006 | 992 | 994 | 823,200 | 994 |
| 2023-05-30 | 1,012 | 1,015 | 1,006 | 1,011 | 373,500 | 1,011 |
| 2023-05-29 | 1,019 | 1,024 | 1,015 | 1,015 | 230,800 | 1,015 |
| 2023-05-26 | 1,020 | 1,023 | 1,012 | 1,012 | 345,800 | 1,012 |
| 2023-05-25 | 1,024 | 1,028 | 1,022 | 1,026 | 287,600 | 1,026 |
| 2023-05-24 | 1,031 | 1,032 | 1,025 | 1,028 | 176,500 | 1,028 |
| 2023-05-23 | 1,045 | 1,045 | 1,024 | 1,026 | 414,400 | 1,026 |
| 2023-05-22 | 1,035 | 1,048 | 1,035 | 1,045 | 343,500 | 1,045 |
| 2023-05-19 | 1,032 | 1,044 | 1,031 | 1,040 | 432,100 | 1,040 |
| 2023-05-18 | 1,026 | 1,038 | 1,018 | 1,031 | 562,900 | 1,031 |
| 2023-05-17 | 1,020 | 1,028 | 1,016 | 1,022 | 315,300 | 1,022 |
| 2023-05-16 | 1,020 | 1,028 | 1,013 | 1,023 | 508,300 | 1,023 |
| 2023-05-15 | 1,030 | 1,035 | 1,017 | 1,022 | 460,300 | 1,022 |
| 2023-05-12 | 1,042 | 1,057 | 1,019 | 1,020 | 980,300 | 1,020 |
| 2023-05-11 | 1,051 | 1,062 | 1,038 | 1,045 | 561,600 | 1,045 |
| 2023-05-10 | 1,058 | 1,064 | 1,052 | 1,052 | 312,600 | 1,052 |
| 2023-05-09 | 1,063 | 1,063 | 1,048 | 1,051 | 318,100 | 1,051 |
| 2023-05-08 | 1,051 | 1,069 | 1,050 | 1,064 | 609,100 | 1,064 |
| 2023-05-02 | 1,050 | 1,052 | 1,038 | 1,041 | 522,200 | 1,041 |
| 2023-05-01 | 1,033 | 1,046 | 1,030 | 1,045 | 555,500 | 1,045 |
| 2023-04-28 | 1,022 | 1,024 | 1,017 | 1,023 | 434,600 | 1,023 |
| 2023-04-27 | 1,013 | 1,015 | 1,007 | 1,014 | 248,100 | 1,014 |
| 2023-04-26 | 1,010 | 1,013 | 1,004 | 1,013 | 458,000 | 1,013 |
| 2023-04-25 | 1,024 | 1,028 | 1,014 | 1,016 | 296,300 | 1,016 |
| 2023-04-24 | 1,018 | 1,022 | 1,015 | 1,018 | 143,300 | 1,018 |
| 2023-04-21 | 1,017 | 1,023 | 1,014 | 1,017 | 270,700 | 1,017 |
| 2023-04-20 | 1,013 | 1,020 | 1,013 | 1,019 | 202,800 | 1,019 |
| 2023-04-19 | 1,018 | 1,022 | 1,013 | 1,019 | 195,200 | 1,019 |
| 2023-04-18 | 1,023 | 1,024 | 1,017 | 1,022 | 212,000 | 1,022 |
| 2023-04-17 | 1,022 | 1,026 | 1,015 | 1,020 | 209,800 | 1,020 |
| 2023-04-14 | 1,026 | 1,031 | 1,016 | 1,022 | 298,200 | 1,022 |
| 2023-04-13 | 1,020 | 1,022 | 1,013 | 1,018 | 249,600 | 1,018 |
| 2023-04-12 | 1,023 | 1,029 | 1,020 | 1,020 | 238,500 | 1,020 |
| 2023-04-11 | 1,027 | 1,029 | 1,019 | 1,020 | 242,700 | 1,020 |
| 2023-04-10 | 1,020 | 1,023 | 1,011 | 1,018 | 287,000 | 1,018 |
| 2023-04-07 | 1,010 | 1,019 | 1,010 | 1,013 | 319,600 | 1,013 |
| 2023-04-06 | 1,014 | 1,017 | 1,004 | 1,009 | 611,600 | 1,009 |
| 2023-04-05 | 1,029 | 1,034 | 1,020 | 1,021 | 539,400 | 1,021 |
| 2023-04-04 | 1,052 | 1,052 | 1,041 | 1,042 | 474,600 | 1,042 |
| 2023-04-03 | 1,025 | 1,046 | 1,022 | 1,044 | 592,600 | 1,044 |
| 2023-03-31 | 1,021 | 1,050 | 1,020 | 1,039 | 2,953,600 | 1,039 |
| 2023-03-30 | 1,015 | 1,020 | 1,008 | 1,017 | 851,600 | 1,017 |
| 2023-03-29 | 1,041 | 1,046 | 1,033 | 1,046 | 634,700 | 1,046 |
| 2023-03-28 | 1,041 | 1,046 | 1,029 | 1,036 | 476,900 | 1,036 |
| 2023-03-27 | 1,044 | 1,044 | 1,028 | 1,032 | 346,200 | 1,032 |
| 2023-03-24 | 1,024 | 1,033 | 1,023 | 1,033 | 343,600 | 1,033 |
| 2023-03-23 | 1,017 | 1,032 | 1,017 | 1,029 | 293,800 | 1,029 |
| 2023-03-22 | 1,032 | 1,033 | 1,016 | 1,020 | 373,600 | 1,020 |
| 2023-03-20 | 1,013 | 1,021 | 1,012 | 1,014 | 291,100 | 1,014 |
| 2023-03-17 | 1,026 | 1,027 | 1,015 | 1,023 | 422,200 | 1,023 |
| 2023-03-16 | 1,015 | 1,025 | 1,010 | 1,022 | 498,800 | 1,022 |
| 2023-03-15 | 1,039 | 1,044 | 1,033 | 1,042 | 344,500 | 1,042 |
| 2023-03-14 | 1,031 | 1,033 | 1,016 | 1,028 | 527,900 | 1,028 |
| 2023-03-13 | 1,057 | 1,058 | 1,039 | 1,048 | 629,500 | 1,048 |
| 2023-03-10 | 1,080 | 1,083 | 1,072 | 1,073 | 492,400 | 1,073 |
| 2023-03-09 | 1,085 | 1,087 | 1,081 | 1,087 | 422,300 | 1,087 |
| 2023-03-08 | 1,073 | 1,087 | 1,072 | 1,086 | 407,500 | 1,086 |
| 2023-03-07 | 1,075 | 1,079 | 1,071 | 1,074 | 415,700 | 1,074 |
| 2023-03-06 | 1,073 | 1,087 | 1,070 | 1,079 | 714,700 | 1,079 |
| 2023-03-03 | 1,065 | 1,080 | 1,065 | 1,076 | 465,900 | 1,076 |
| 2023-03-02 | 1,078 | 1,078 | 1,065 | 1,065 | 348,600 | 1,065 |
| 2023-03-01 | 1,055 | 1,072 | 1,054 | 1,072 | 541,500 | 1,072 |
| 2023-02-28 | 1,095 | 1,097 | 1,070 | 1,071 | 702,600 | 1,071 |
| 2023-02-27 | 1,065 | 1,095 | 1,064 | 1,095 | 688,100 | 1,095 |
| 2023-02-24 | 1,051 | 1,069 | 1,048 | 1,060 | 561,900 | 1,060 |
| 2023-02-22 | 1,064 | 1,067 | 1,045 | 1,046 | 709,100 | 1,046 |
| 2023-02-21 | 1,041 | 1,073 | 1,040 | 1,073 | 709,300 | 1,073 |
| 2023-02-20 | 1,029 | 1,048 | 1,028 | 1,047 | 552,700 | 1,047 |
| 2023-02-17 | 1,020 | 1,025 | 1,017 | 1,024 | 334,900 | 1,024 |
| 2023-02-16 | 1,031 | 1,034 | 1,022 | 1,025 | 432,600 | 1,025 |
| 2023-02-15 | 1,028 | 1,033 | 1,025 | 1,030 | 311,100 | 1,030 |
| 2023-02-14 | 1,024 | 1,030 | 1,020 | 1,025 | 332,000 | 1,025 |
| 2023-02-13 | 1,015 | 1,020 | 1,009 | 1,020 | 298,300 | 1,020 |
| 2023-02-10 | 1,013 | 1,017 | 1,008 | 1,015 | 390,300 | 1,015 |
| 2023-02-09 | 1,009 | 1,014 | 1,003 | 1,013 | 620,600 | 1,013 |
| 2023-02-08 | 1,021 | 1,035 | 1,010 | 1,012 | 571,500 | 1,012 |
| 2023-02-07 | 1,023 | 1,025 | 1,017 | 1,021 | 204,100 | 1,021 |
| 2023-02-06 | 1,017 | 1,025 | 1,014 | 1,022 | 273,800 | 1,022 |
| 2023-02-03 | 1,016 | 1,018 | 1,010 | 1,011 | 310,000 | 1,011 |
| 2023-02-02 | 1,030 | 1,030 | 1,015 | 1,017 | 359,000 | 1,017 |
| 2023-02-01 | 1,035 | 1,036 | 1,026 | 1,030 | 244,600 | 1,030 |
| 2023-01-31 | 1,027 | 1,037 | 1,023 | 1,030 | 495,500 | 1,030 |
| 2023-01-30 | 1,028 | 1,031 | 1,023 | 1,025 | 306,700 | 1,025 |
| 2023-01-27 | 1,020 | 1,026 | 1,019 | 1,026 | 251,400 | 1,026 |
| 2023-01-26 | 1,014 | 1,018 | 1,012 | 1,018 | 146,800 | 1,018 |
| 2023-01-25 | 1,016 | 1,017 | 1,007 | 1,014 | 285,600 | 1,014 |
| 2023-01-24 | 1,013 | 1,016 | 1,007 | 1,016 | 397,600 | 1,016 |
| 2023-01-23 | 1,004 | 1,011 | 997 | 1,009 | 440,900 | 1,009 |
| 2023-01-20 | 990 | 993 | 987 | 993 | 453,200 | 993 |
| 2023-01-19 | 997 | 1,000 | 992 | 992 | 320,900 | 992 |
| 2023-01-18 | 994 | 1,008 | 991 | 1,001 | 401,400 | 1,001 |
| 2023-01-17 | 983 | 997 | 982 | 994 | 265,300 | 994 |
| 2023-01-16 | 985 | 989 | 979 | 980 | 510,000 | 980 |
| 2023-01-13 | 990 | 994 | 986 | 988 | 490,700 | 988 |
| 2023-01-12 | 999 | 1,001 | 994 | 994 | 261,100 | 994 |
| 2023-01-11 | 991 | 998 | 989 | 996 | 254,700 | 996 |
| 2023-01-10 | 995 | 999 | 988 | 989 | 306,400 | 989 |
| 2023-01-06 | 994 | 996 | 988 | 990 | 370,100 | 990 |
| 2023-01-05 | 983 | 995 | 980 | 993 | 395,800 | 993 |
| 2023-01-04 | 998 | 998 | 987 | 987 | 397,500 | 987 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
