3433 トーカロ(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 | 1,486 | 1,497 | 1,486 | 1,494 | 103,100 | 1,494 |
| 2023-12-28 | 1,485 | 1,494 | 1,482 | 1,494 | 106,900 | 1,494 |
| 2023-12-27 | 1,484 | 1,489 | 1,477 | 1,481 | 139,500 | 1,481 |
| 2023-12-26 | 1,456 | 1,468 | 1,454 | 1,466 | 134,500 | 1,466 |
| 2023-12-25 | 1,452 | 1,463 | 1,446 | 1,462 | 90,800 | 1,462 |
| 2023-12-22 | 1,458 | 1,460 | 1,442 | 1,454 | 102,100 | 1,454 |
| 2023-12-21 | 1,445 | 1,458 | 1,441 | 1,447 | 80,000 | 1,447 |
| 2023-12-20 | 1,449 | 1,464 | 1,448 | 1,459 | 134,000 | 1,459 |
| 2023-12-19 | 1,410 | 1,441 | 1,406 | 1,441 | 119,800 | 1,441 |
| 2023-12-18 | 1,404 | 1,413 | 1,395 | 1,410 | 107,800 | 1,410 |
| 2023-12-15 | 1,408 | 1,436 | 1,403 | 1,429 | 121,100 | 1,429 |
| 2023-12-14 | 1,402 | 1,415 | 1,386 | 1,406 | 156,800 | 1,406 |
| 2023-12-13 | 1,394 | 1,411 | 1,385 | 1,402 | 169,100 | 1,402 |
| 2023-12-12 | 1,408 | 1,409 | 1,393 | 1,398 | 79,800 | 1,398 |
| 2023-12-11 | 1,394 | 1,411 | 1,386 | 1,401 | 72,100 | 1,401 |
| 2023-12-08 | 1,385 | 1,396 | 1,373 | 1,392 | 191,600 | 1,392 |
| 2023-12-07 | 1,418 | 1,424 | 1,405 | 1,406 | 68,600 | 1,406 |
| 2023-12-06 | 1,408 | 1,432 | 1,406 | 1,429 | 101,100 | 1,429 |
| 2023-12-05 | 1,431 | 1,437 | 1,398 | 1,399 | 104,900 | 1,399 |
| 2023-12-04 | 1,431 | 1,443 | 1,417 | 1,431 | 92,900 | 1,431 |
| 2023-12-01 | 1,441 | 1,449 | 1,432 | 1,447 | 99,700 | 1,447 |
| 2023-11-30 | 1,432 | 1,444 | 1,431 | 1,438 | 123,700 | 1,438 |
| 2023-11-29 | 1,438 | 1,448 | 1,428 | 1,439 | 78,100 | 1,439 |
| 2023-11-28 | 1,439 | 1,451 | 1,434 | 1,451 | 91,200 | 1,451 |
| 2023-11-27 | 1,452 | 1,458 | 1,433 | 1,438 | 86,700 | 1,438 |
| 2023-11-24 | 1,458 | 1,466 | 1,449 | 1,449 | 58,100 | 1,449 |
| 2023-11-22 | 1,458 | 1,473 | 1,447 | 1,455 | 109,800 | 1,455 |
| 2023-11-21 | 1,452 | 1,472 | 1,448 | 1,462 | 111,900 | 1,462 |
| 2023-11-20 | 1,463 | 1,472 | 1,436 | 1,436 | 83,900 | 1,436 |
| 2023-11-17 | 1,455 | 1,467 | 1,450 | 1,466 | 78,800 | 1,466 |
| 2023-11-16 | 1,436 | 1,455 | 1,424 | 1,453 | 132,800 | 1,453 |
| 2023-11-15 | 1,432 | 1,440 | 1,416 | 1,435 | 102,500 | 1,435 |
| 2023-11-14 | 1,439 | 1,440 | 1,408 | 1,420 | 124,300 | 1,420 |
| 2023-11-13 | 1,444 | 1,453 | 1,435 | 1,449 | 173,100 | 1,449 |
| 2023-11-10 | 1,445 | 1,446 | 1,429 | 1,439 | 102,000 | 1,439 |
| 2023-11-09 | 1,448 | 1,454 | 1,435 | 1,450 | 92,500 | 1,450 |
| 2023-11-08 | 1,449 | 1,456 | 1,416 | 1,429 | 159,000 | 1,429 |
| 2023-11-07 | 1,450 | 1,475 | 1,440 | 1,441 | 139,900 | 1,441 |
| 2023-11-06 | 1,461 | 1,484 | 1,461 | 1,464 | 253,200 | 1,464 |
| 2023-11-02 | 1,420 | 1,438 | 1,417 | 1,431 | 233,700 | 1,431 |
| 2023-11-01 | 1,335 | 1,406 | 1,335 | 1,401 | 250,300 | 1,401 |
| 2023-10-31 | 1,342 | 1,353 | 1,323 | 1,353 | 190,600 | 1,353 |
| 2023-10-30 | 1,360 | 1,366 | 1,333 | 1,342 | 505,200 | 1,342 |
| 2023-10-27 | 1,338 | 1,360 | 1,335 | 1,360 | 187,100 | 1,360 |
| 2023-10-26 | 1,333 | 1,348 | 1,317 | 1,320 | 147,300 | 1,320 |
| 2023-10-25 | 1,368 | 1,369 | 1,334 | 1,336 | 133,500 | 1,336 |
| 2023-10-24 | 1,341 | 1,349 | 1,306 | 1,340 | 158,100 | 1,340 |
| 2023-10-23 | 1,368 | 1,375 | 1,341 | 1,341 | 112,000 | 1,341 |
| 2023-10-20 | 1,361 | 1,377 | 1,352 | 1,370 | 100,200 | 1,370 |
| 2023-10-19 | 1,353 | 1,365 | 1,348 | 1,354 | 85,000 | 1,354 |
| 2023-10-18 | 1,372 | 1,372 | 1,352 | 1,369 | 107,800 | 1,369 |
| 2023-10-17 | 1,358 | 1,376 | 1,353 | 1,362 | 106,900 | 1,362 |
| 2023-10-16 | 1,367 | 1,379 | 1,344 | 1,347 | 130,600 | 1,347 |
| 2023-10-13 | 1,391 | 1,410 | 1,389 | 1,391 | 140,400 | 1,391 |
| 2023-10-12 | 1,359 | 1,404 | 1,354 | 1,404 | 162,300 | 1,404 |
| 2023-10-11 | 1,360 | 1,361 | 1,346 | 1,352 | 136,600 | 1,352 |
| 2023-10-10 | 1,354 | 1,359 | 1,349 | 1,357 | 152,300 | 1,357 |
| 2023-10-06 | 1,342 | 1,345 | 1,329 | 1,330 | 137,100 | 1,330 |
| 2023-10-05 | 1,316 | 1,333 | 1,314 | 1,332 | 190,200 | 1,332 |
| 2023-10-04 | 1,328 | 1,334 | 1,308 | 1,312 | 189,800 | 1,312 |
| 2023-10-03 | 1,368 | 1,368 | 1,332 | 1,335 | 154,100 | 1,335 |
| 2023-10-02 | 1,373 | 1,388 | 1,366 | 1,368 | 144,700 | 1,368 |
| 2023-09-29 | 1,371 | 1,376 | 1,356 | 1,362 | 150,100 | 1,362 |
| 2023-09-28 | 1,382 | 1,385 | 1,363 | 1,368 | 105,600 | 1,368 |
| 2023-09-27 | 1,392 | 1,409 | 1,380 | 1,407 | 131,800 | 1,407 |
| 2023-09-26 | 1,407 | 1,407 | 1,390 | 1,398 | 124,500 | 1,398 |
| 2023-09-25 | 1,407 | 1,411 | 1,394 | 1,407 | 109,100 | 1,407 |
| 2023-09-22 | 1,392 | 1,402 | 1,381 | 1,396 | 110,700 | 1,396 |
| 2023-09-21 | 1,400 | 1,413 | 1,392 | 1,399 | 130,100 | 1,399 |
| 2023-09-20 | 1,429 | 1,430 | 1,402 | 1,402 | 144,900 | 1,402 |
| 2023-09-19 | 1,424 | 1,437 | 1,418 | 1,433 | 107,300 | 1,433 |
| 2023-09-15 | 1,434 | 1,441 | 1,428 | 1,435 | 110,900 | 1,435 |
| 2023-09-14 | 1,413 | 1,425 | 1,410 | 1,420 | 100,800 | 1,420 |
| 2023-09-13 | 1,430 | 1,430 | 1,411 | 1,411 | 122,200 | 1,411 |
| 2023-09-12 | 1,425 | 1,432 | 1,409 | 1,427 | 91,800 | 1,427 |
| 2023-09-11 | 1,418 | 1,425 | 1,416 | 1,425 | 119,700 | 1,425 |
| 2023-09-08 | 1,449 | 1,450 | 1,414 | 1,415 | 139,900 | 1,415 |
| 2023-09-07 | 1,465 | 1,465 | 1,449 | 1,449 | 111,100 | 1,449 |
| 2023-09-06 | 1,473 | 1,475 | 1,462 | 1,468 | 110,100 | 1,468 |
| 2023-09-05 | 1,448 | 1,468 | 1,439 | 1,467 | 154,100 | 1,467 |
| 2023-09-04 | 1,437 | 1,449 | 1,432 | 1,446 | 92,400 | 1,446 |
| 2023-09-01 | 1,435 | 1,443 | 1,434 | 1,437 | 86,500 | 1,437 |
| 2023-08-31 | 1,420 | 1,433 | 1,416 | 1,431 | 114,100 | 1,431 |
| 2023-08-30 | 1,412 | 1,423 | 1,408 | 1,418 | 110,800 | 1,418 |
| 2023-08-29 | 1,407 | 1,412 | 1,392 | 1,409 | 108,700 | 1,409 |
| 2023-08-28 | 1,401 | 1,409 | 1,395 | 1,407 | 110,400 | 1,407 |
| 2023-08-25 | 1,387 | 1,393 | 1,380 | 1,390 | 114,200 | 1,390 |
| 2023-08-24 | 1,399 | 1,404 | 1,383 | 1,400 | 141,500 | 1,400 |
| 2023-08-23 | 1,376 | 1,390 | 1,372 | 1,390 | 215,000 | 1,390 |
| 2023-08-22 | 1,390 | 1,395 | 1,375 | 1,395 | 147,200 | 1,395 |
| 2023-08-21 | 1,385 | 1,392 | 1,365 | 1,386 | 155,000 | 1,386 |
| 2023-08-18 | 1,400 | 1,404 | 1,382 | 1,388 | 92,900 | 1,388 |
| 2023-08-17 | 1,400 | 1,412 | 1,378 | 1,407 | 134,600 | 1,407 |
| 2023-08-16 | 1,403 | 1,414 | 1,400 | 1,402 | 88,100 | 1,402 |
| 2023-08-15 | 1,411 | 1,423 | 1,408 | 1,421 | 86,600 | 1,421 |
| 2023-08-14 | 1,428 | 1,432 | 1,406 | 1,410 | 135,300 | 1,410 |
| 2023-08-10 | 1,417 | 1,443 | 1,408 | 1,443 | 141,900 | 1,443 |
| 2023-08-09 | 1,424 | 1,435 | 1,419 | 1,428 | 145,200 | 1,428 |
| 2023-08-08 | 1,438 | 1,446 | 1,428 | 1,430 | 100,300 | 1,430 |
| 2023-08-07 | 1,433 | 1,437 | 1,422 | 1,436 | 94,700 | 1,436 |
| 2023-08-04 | 1,428 | 1,442 | 1,422 | 1,434 | 107,800 | 1,434 |
| 2023-08-03 | 1,438 | 1,447 | 1,430 | 1,430 | 152,700 | 1,430 |
| 2023-08-02 | 1,442 | 1,455 | 1,442 | 1,450 | 143,400 | 1,450 |
| 2023-08-01 | 1,440 | 1,462 | 1,440 | 1,461 | 125,500 | 1,461 |
| 2023-07-31 | 1,469 | 1,471 | 1,430 | 1,444 | 174,700 | 1,444 |
| 2023-07-28 | 1,429 | 1,458 | 1,429 | 1,453 | 163,900 | 1,453 |
| 2023-07-27 | 1,420 | 1,444 | 1,420 | 1,444 | 141,300 | 1,444 |
| 2023-07-26 | 1,432 | 1,439 | 1,425 | 1,430 | 139,300 | 1,430 |
| 2023-07-25 | 1,423 | 1,435 | 1,417 | 1,433 | 121,300 | 1,433 |
| 2023-07-24 | 1,432 | 1,432 | 1,419 | 1,424 | 69,300 | 1,424 |
| 2023-07-21 | 1,414 | 1,421 | 1,406 | 1,410 | 120,900 | 1,410 |
| 2023-07-20 | 1,434 | 1,441 | 1,420 | 1,423 | 98,200 | 1,423 |
| 2023-07-19 | 1,437 | 1,441 | 1,424 | 1,434 | 104,600 | 1,434 |
| 2023-07-18 | 1,390 | 1,422 | 1,386 | 1,420 | 126,200 | 1,420 |
| 2023-07-14 | 1,388 | 1,392 | 1,372 | 1,388 | 131,400 | 1,388 |
| 2023-07-13 | 1,397 | 1,398 | 1,376 | 1,391 | 174,300 | 1,391 |
| 2023-07-12 | 1,444 | 1,444 | 1,394 | 1,397 | 219,200 | 1,397 |
| 2023-07-11 | 1,457 | 1,460 | 1,444 | 1,446 | 97,700 | 1,446 |
| 2023-07-10 | 1,457 | 1,459 | 1,443 | 1,448 | 165,500 | 1,448 |
| 2023-07-07 | 1,460 | 1,460 | 1,440 | 1,441 | 152,600 | 1,441 |
| 2023-07-06 | 1,479 | 1,479 | 1,459 | 1,467 | 130,600 | 1,467 |
| 2023-07-05 | 1,496 | 1,504 | 1,481 | 1,495 | 124,600 | 1,495 |
| 2023-07-04 | 1,521 | 1,521 | 1,501 | 1,501 | 123,200 | 1,501 |
| 2023-07-03 | 1,520 | 1,537 | 1,519 | 1,530 | 145,700 | 1,530 |
| 2023-06-30 | 1,506 | 1,511 | 1,489 | 1,503 | 200,600 | 1,503 |
| 2023-06-29 | 1,489 | 1,506 | 1,481 | 1,504 | 447,400 | 1,504 |
| 2023-06-28 | 1,455 | 1,480 | 1,452 | 1,480 | 202,800 | 1,480 |
| 2023-06-27 | 1,443 | 1,449 | 1,430 | 1,449 | 188,000 | 1,449 |
| 2023-06-26 | 1,428 | 1,445 | 1,408 | 1,443 | 146,000 | 1,443 |
| 2023-06-23 | 1,442 | 1,454 | 1,410 | 1,418 | 233,300 | 1,418 |
| 2023-06-22 | 1,442 | 1,446 | 1,432 | 1,436 | 104,600 | 1,436 |
| 2023-06-21 | 1,420 | 1,442 | 1,420 | 1,438 | 142,400 | 1,438 |
| 2023-06-20 | 1,420 | 1,432 | 1,412 | 1,432 | 141,500 | 1,432 |
| 2023-06-19 | 1,427 | 1,428 | 1,408 | 1,423 | 121,300 | 1,423 |
| 2023-06-16 | 1,430 | 1,435 | 1,421 | 1,432 | 221,800 | 1,432 |
| 2023-06-15 | 1,422 | 1,435 | 1,416 | 1,425 | 213,800 | 1,425 |
| 2023-06-14 | 1,405 | 1,435 | 1,400 | 1,433 | 260,100 | 1,433 |
| 2023-06-13 | 1,382 | 1,397 | 1,381 | 1,392 | 183,800 | 1,392 |
| 2023-06-12 | 1,370 | 1,376 | 1,364 | 1,372 | 129,300 | 1,372 |
| 2023-06-09 | 1,375 | 1,375 | 1,360 | 1,365 | 212,800 | 1,365 |
| 2023-06-08 | 1,388 | 1,389 | 1,355 | 1,361 | 156,800 | 1,361 |
| 2023-06-07 | 1,402 | 1,412 | 1,379 | 1,380 | 206,700 | 1,380 |
| 2023-06-06 | 1,391 | 1,399 | 1,378 | 1,396 | 121,900 | 1,396 |
| 2023-06-05 | 1,390 | 1,398 | 1,382 | 1,396 | 157,800 | 1,396 |
| 2023-06-02 | 1,357 | 1,372 | 1,353 | 1,371 | 118,200 | 1,371 |
| 2023-06-01 | 1,345 | 1,358 | 1,340 | 1,350 | 140,700 | 1,350 |
| 2023-05-31 | 1,370 | 1,370 | 1,348 | 1,351 | 213,500 | 1,351 |
| 2023-05-30 | 1,379 | 1,382 | 1,366 | 1,374 | 90,700 | 1,374 |
| 2023-05-29 | 1,395 | 1,398 | 1,378 | 1,379 | 122,600 | 1,379 |
| 2023-05-26 | 1,372 | 1,385 | 1,360 | 1,373 | 163,500 | 1,373 |
| 2023-05-25 | 1,340 | 1,367 | 1,336 | 1,364 | 163,200 | 1,364 |
| 2023-05-24 | 1,368 | 1,369 | 1,352 | 1,352 | 111,700 | 1,352 |
| 2023-05-23 | 1,370 | 1,394 | 1,364 | 1,368 | 212,100 | 1,368 |
| 2023-05-22 | 1,350 | 1,362 | 1,349 | 1,359 | 123,500 | 1,359 |
| 2023-05-19 | 1,365 | 1,374 | 1,358 | 1,363 | 150,600 | 1,363 |
| 2023-05-18 | 1,355 | 1,365 | 1,348 | 1,362 | 249,900 | 1,362 |
| 2023-05-17 | 1,331 | 1,351 | 1,329 | 1,348 | 184,800 | 1,348 |
| 2023-05-16 | 1,348 | 1,348 | 1,330 | 1,331 | 120,100 | 1,331 |
| 2023-05-15 | 1,328 | 1,345 | 1,327 | 1,342 | 176,000 | 1,342 |
| 2023-05-12 | 1,323 | 1,337 | 1,307 | 1,320 | 325,800 | 1,320 |
| 2023-05-11 | 1,297 | 1,321 | 1,275 | 1,316 | 352,700 | 1,316 |
| 2023-05-10 | 1,312 | 1,316 | 1,301 | 1,311 | 140,400 | 1,311 |
| 2023-05-09 | 1,310 | 1,315 | 1,305 | 1,313 | 137,000 | 1,313 |
| 2023-05-08 | 1,304 | 1,310 | 1,300 | 1,304 | 97,600 | 1,304 |
| 2023-05-02 | 1,296 | 1,309 | 1,288 | 1,304 | 152,600 | 1,304 |
| 2023-05-01 | 1,279 | 1,295 | 1,278 | 1,293 | 138,100 | 1,293 |
| 2023-04-28 | 1,270 | 1,273 | 1,261 | 1,270 | 175,000 | 1,270 |
| 2023-04-27 | 1,241 | 1,256 | 1,241 | 1,255 | 134,900 | 1,255 |
| 2023-04-26 | 1,246 | 1,251 | 1,238 | 1,243 | 125,600 | 1,243 |
| 2023-04-25 | 1,270 | 1,275 | 1,259 | 1,261 | 97,100 | 1,261 |
| 2023-04-24 | 1,260 | 1,265 | 1,257 | 1,261 | 82,700 | 1,261 |
| 2023-04-21 | 1,257 | 1,275 | 1,251 | 1,263 | 81,100 | 1,263 |
| 2023-04-20 | 1,241 | 1,259 | 1,241 | 1,256 | 106,600 | 1,256 |
| 2023-04-19 | 1,248 | 1,250 | 1,242 | 1,250 | 113,100 | 1,250 |
| 2023-04-18 | 1,248 | 1,253 | 1,247 | 1,252 | 92,000 | 1,252 |
| 2023-04-17 | 1,265 | 1,268 | 1,246 | 1,257 | 97,200 | 1,257 |
| 2023-04-14 | 1,258 | 1,267 | 1,252 | 1,262 | 131,400 | 1,262 |
| 2023-04-13 | 1,244 | 1,250 | 1,238 | 1,250 | 92,200 | 1,250 |
| 2023-04-12 | 1,248 | 1,253 | 1,245 | 1,249 | 97,600 | 1,249 |
| 2023-04-11 | 1,256 | 1,264 | 1,245 | 1,248 | 120,800 | 1,248 |
| 2023-04-10 | 1,258 | 1,264 | 1,247 | 1,250 | 82,900 | 1,250 |
| 2023-04-07 | 1,243 | 1,260 | 1,243 | 1,254 | 77,800 | 1,254 |
| 2023-04-06 | 1,263 | 1,263 | 1,238 | 1,242 | 101,500 | 1,242 |
| 2023-04-05 | 1,296 | 1,296 | 1,271 | 1,272 | 102,500 | 1,272 |
| 2023-04-04 | 1,305 | 1,310 | 1,302 | 1,306 | 140,100 | 1,306 |
| 2023-04-03 | 1,309 | 1,312 | 1,299 | 1,309 | 155,800 | 1,309 |
| 2023-03-31 | 1,293 | 1,302 | 1,286 | 1,296 | 132,000 | 1,296 |
| 2023-03-30 | 1,286 | 1,289 | 1,272 | 1,282 | 94,300 | 1,282 |
| 2023-03-29 | 1,272 | 1,296 | 1,270 | 1,295 | 157,300 | 1,295 |
| 2023-03-28 | 1,291 | 1,291 | 1,267 | 1,267 | 106,900 | 1,267 |
| 2023-03-27 | 1,286 | 1,288 | 1,276 | 1,284 | 110,200 | 1,284 |
| 2023-03-24 | 1,254 | 1,274 | 1,251 | 1,271 | 86,200 | 1,271 |
| 2023-03-23 | 1,250 | 1,261 | 1,242 | 1,259 | 70,500 | 1,259 |
| 2023-03-22 | 1,257 | 1,266 | 1,256 | 1,260 | 107,300 | 1,260 |
| 2023-03-20 | 1,234 | 1,241 | 1,226 | 1,228 | 117,100 | 1,228 |
| 2023-03-17 | 1,254 | 1,254 | 1,238 | 1,247 | 110,700 | 1,247 |
| 2023-03-16 | 1,235 | 1,247 | 1,230 | 1,240 | 107,300 | 1,240 |
| 2023-03-15 | 1,260 | 1,269 | 1,256 | 1,264 | 117,000 | 1,264 |
| 2023-03-14 | 1,265 | 1,265 | 1,237 | 1,242 | 162,000 | 1,242 |
| 2023-03-13 | 1,281 | 1,290 | 1,272 | 1,290 | 93,500 | 1,290 |
| 2023-03-10 | 1,302 | 1,318 | 1,301 | 1,302 | 181,400 | 1,302 |
| 2023-03-09 | 1,330 | 1,334 | 1,323 | 1,328 | 121,100 | 1,328 |
| 2023-03-08 | 1,304 | 1,323 | 1,303 | 1,313 | 134,500 | 1,313 |
| 2023-03-07 | 1,305 | 1,313 | 1,299 | 1,303 | 144,400 | 1,303 |
| 2023-03-06 | 1,298 | 1,310 | 1,298 | 1,305 | 135,100 | 1,305 |
| 2023-03-03 | 1,294 | 1,294 | 1,284 | 1,291 | 115,200 | 1,291 |
| 2023-03-02 | 1,297 | 1,297 | 1,283 | 1,283 | 120,000 | 1,283 |
| 2023-03-01 | 1,264 | 1,291 | 1,264 | 1,289 | 185,400 | 1,289 |
| 2023-02-28 | 1,275 | 1,277 | 1,261 | 1,262 | 134,000 | 1,262 |
| 2023-02-27 | 1,254 | 1,273 | 1,251 | 1,268 | 105,600 | 1,268 |
| 2023-02-24 | 1,241 | 1,256 | 1,239 | 1,256 | 137,700 | 1,256 |
| 2023-02-22 | 1,241 | 1,244 | 1,227 | 1,230 | 121,500 | 1,230 |
| 2023-02-21 | 1,245 | 1,257 | 1,240 | 1,256 | 89,700 | 1,256 |
| 2023-02-20 | 1,247 | 1,247 | 1,238 | 1,239 | 97,400 | 1,239 |
| 2023-02-17 | 1,239 | 1,246 | 1,234 | 1,241 | 104,300 | 1,241 |
| 2023-02-16 | 1,267 | 1,270 | 1,246 | 1,252 | 126,700 | 1,252 |
| 2023-02-15 | 1,258 | 1,273 | 1,255 | 1,264 | 299,200 | 1,264 |
| 2023-02-14 | 1,238 | 1,250 | 1,238 | 1,247 | 154,300 | 1,247 |
| 2023-02-13 | 1,221 | 1,224 | 1,207 | 1,215 | 97,500 | 1,215 |
| 2023-02-10 | 1,212 | 1,235 | 1,209 | 1,219 | 151,900 | 1,219 |
| 2023-02-09 | 1,203 | 1,218 | 1,202 | 1,215 | 88,000 | 1,215 |
| 2023-02-08 | 1,215 | 1,216 | 1,202 | 1,206 | 73,700 | 1,206 |
| 2023-02-07 | 1,212 | 1,214 | 1,206 | 1,206 | 52,400 | 1,206 |
| 2023-02-06 | 1,213 | 1,220 | 1,204 | 1,208 | 108,600 | 1,208 |
| 2023-02-03 | 1,200 | 1,210 | 1,198 | 1,201 | 133,300 | 1,201 |
| 2023-02-02 | 1,205 | 1,216 | 1,196 | 1,200 | 192,100 | 1,200 |
| 2023-02-01 | 1,233 | 1,236 | 1,208 | 1,211 | 211,300 | 1,211 |
| 2023-01-31 | 1,227 | 1,240 | 1,227 | 1,237 | 194,000 | 1,237 |
| 2023-01-30 | 1,231 | 1,235 | 1,223 | 1,224 | 137,800 | 1,224 |
| 2023-01-27 | 1,233 | 1,238 | 1,227 | 1,231 | 98,000 | 1,231 |
| 2023-01-26 | 1,239 | 1,242 | 1,230 | 1,233 | 135,300 | 1,233 |
| 2023-01-25 | 1,229 | 1,245 | 1,222 | 1,241 | 175,800 | 1,241 |
| 2023-01-24 | 1,200 | 1,233 | 1,199 | 1,229 | 223,600 | 1,229 |
| 2023-01-23 | 1,197 | 1,197 | 1,181 | 1,192 | 234,500 | 1,192 |
| 2023-01-20 | 1,169 | 1,179 | 1,164 | 1,179 | 222,100 | 1,179 |
| 2023-01-19 | 1,175 | 1,182 | 1,172 | 1,177 | 113,700 | 1,177 |
| 2023-01-18 | 1,172 | 1,190 | 1,163 | 1,183 | 110,800 | 1,183 |
| 2023-01-17 | 1,152 | 1,173 | 1,152 | 1,169 | 113,400 | 1,169 |
| 2023-01-16 | 1,141 | 1,160 | 1,139 | 1,150 | 136,800 | 1,150 |
| 2023-01-13 | 1,156 | 1,169 | 1,148 | 1,150 | 177,400 | 1,150 |
| 2023-01-12 | 1,170 | 1,170 | 1,160 | 1,163 | 65,900 | 1,163 |
| 2023-01-11 | 1,162 | 1,168 | 1,156 | 1,168 | 114,900 | 1,168 |
| 2023-01-10 | 1,165 | 1,165 | 1,150 | 1,155 | 74,200 | 1,155 |
| 2023-01-06 | 1,135 | 1,153 | 1,130 | 1,145 | 117,900 | 1,145 |
| 2023-01-05 | 1,135 | 1,141 | 1,128 | 1,141 | 100,900 | 1,141 |
| 2023-01-04 | 1,145 | 1,147 | 1,134 | 1,135 | 122,000 | 1,135 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
