3738 (株)ティーガイア 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 | 1,938 | 1,940 | 1,916 | 1,930 | 41,900 | 1,930 |
| 2023-12-28 | 1,947 | 1,947 | 1,921 | 1,928 | 39,000 | 1,928 |
| 2023-12-27 | 1,921 | 1,951 | 1,920 | 1,949 | 99,000 | 1,949 |
| 2023-12-26 | 1,911 | 1,916 | 1,901 | 1,915 | 72,600 | 1,915 |
| 2023-12-25 | 1,892 | 1,901 | 1,890 | 1,901 | 42,300 | 1,901 |
| 2023-12-22 | 1,877 | 1,890 | 1,873 | 1,890 | 48,400 | 1,890 |
| 2023-12-21 | 1,865 | 1,875 | 1,857 | 1,865 | 41,500 | 1,865 |
| 2023-12-20 | 1,872 | 1,878 | 1,869 | 1,871 | 30,300 | 1,871 |
| 2023-12-19 | 1,862 | 1,871 | 1,860 | 1,867 | 48,000 | 1,867 |
| 2023-12-18 | 1,863 | 1,863 | 1,837 | 1,854 | 49,200 | 1,854 |
| 2023-12-15 | 1,872 | 1,878 | 1,853 | 1,866 | 93,500 | 1,866 |
| 2023-12-14 | 1,870 | 1,874 | 1,859 | 1,867 | 72,100 | 1,867 |
| 2023-12-13 | 1,875 | 1,875 | 1,848 | 1,855 | 49,100 | 1,855 |
| 2023-12-12 | 1,860 | 1,870 | 1,855 | 1,864 | 43,600 | 1,864 |
| 2023-12-11 | 1,872 | 1,872 | 1,838 | 1,852 | 59,400 | 1,852 |
| 2023-12-08 | 1,861 | 1,863 | 1,829 | 1,837 | 73,200 | 1,837 |
| 2023-12-07 | 1,851 | 1,878 | 1,850 | 1,861 | 77,900 | 1,861 |
| 2023-12-06 | 1,823 | 1,854 | 1,823 | 1,851 | 55,200 | 1,851 |
| 2023-12-05 | 1,856 | 1,859 | 1,821 | 1,823 | 56,600 | 1,823 |
| 2023-12-04 | 1,838 | 1,855 | 1,833 | 1,855 | 49,800 | 1,855 |
| 2023-12-01 | 1,848 | 1,858 | 1,837 | 1,838 | 69,300 | 1,838 |
| 2023-11-30 | 1,845 | 1,852 | 1,830 | 1,835 | 72,200 | 1,835 |
| 2023-11-29 | 1,840 | 1,846 | 1,828 | 1,843 | 71,000 | 1,843 |
| 2023-11-28 | 1,816 | 1,836 | 1,816 | 1,836 | 47,100 | 1,836 |
| 2023-11-27 | 1,820 | 1,836 | 1,815 | 1,823 | 80,800 | 1,823 |
| 2023-11-24 | 1,810 | 1,813 | 1,802 | 1,813 | 46,100 | 1,813 |
| 2023-11-22 | 1,796 | 1,809 | 1,792 | 1,807 | 60,900 | 1,807 |
| 2023-11-21 | 1,784 | 1,799 | 1,777 | 1,791 | 55,000 | 1,791 |
| 2023-11-20 | 1,792 | 1,803 | 1,777 | 1,779 | 64,100 | 1,779 |
| 2023-11-17 | 1,780 | 1,796 | 1,779 | 1,795 | 37,100 | 1,795 |
| 2023-11-16 | 1,775 | 1,784 | 1,761 | 1,776 | 46,500 | 1,776 |
| 2023-11-15 | 1,790 | 1,790 | 1,767 | 1,776 | 34,500 | 1,776 |
| 2023-11-14 | 1,788 | 1,792 | 1,778 | 1,779 | 27,100 | 1,779 |
| 2023-11-13 | 1,788 | 1,794 | 1,782 | 1,788 | 36,200 | 1,788 |
| 2023-11-10 | 1,787 | 1,798 | 1,774 | 1,795 | 49,400 | 1,795 |
| 2023-11-09 | 1,762 | 1,790 | 1,756 | 1,786 | 51,400 | 1,786 |
| 2023-11-08 | 1,761 | 1,773 | 1,750 | 1,767 | 60,900 | 1,767 |
| 2023-11-07 | 1,762 | 1,774 | 1,756 | 1,761 | 58,600 | 1,761 |
| 2023-11-06 | 1,808 | 1,808 | 1,762 | 1,762 | 99,500 | 1,762 |
| 2023-11-02 | 1,819 | 1,830 | 1,793 | 1,804 | 181,100 | 1,804 |
| 2023-11-01 | 1,803 | 1,809 | 1,780 | 1,802 | 143,700 | 1,802 |
| 2023-10-31 | 1,754 | 1,797 | 1,754 | 1,797 | 93,700 | 1,797 |
| 2023-10-30 | 1,773 | 1,776 | 1,751 | 1,756 | 62,800 | 1,756 |
| 2023-10-27 | 1,752 | 1,769 | 1,752 | 1,769 | 47,600 | 1,769 |
| 2023-10-26 | 1,740 | 1,758 | 1,739 | 1,747 | 47,600 | 1,747 |
| 2023-10-25 | 1,760 | 1,764 | 1,738 | 1,741 | 50,400 | 1,741 |
| 2023-10-24 | 1,730 | 1,739 | 1,718 | 1,733 | 42,800 | 1,733 |
| 2023-10-23 | 1,740 | 1,750 | 1,735 | 1,735 | 50,800 | 1,735 |
| 2023-10-20 | 1,737 | 1,757 | 1,735 | 1,745 | 37,000 | 1,745 |
| 2023-10-19 | 1,719 | 1,748 | 1,719 | 1,740 | 38,500 | 1,740 |
| 2023-10-18 | 1,726 | 1,731 | 1,712 | 1,729 | 42,200 | 1,729 |
| 2023-10-17 | 1,721 | 1,734 | 1,712 | 1,720 | 35,300 | 1,720 |
| 2023-10-16 | 1,735 | 1,743 | 1,711 | 1,718 | 43,200 | 1,718 |
| 2023-10-13 | 1,760 | 1,764 | 1,741 | 1,743 | 44,500 | 1,743 |
| 2023-10-12 | 1,777 | 1,777 | 1,764 | 1,768 | 46,100 | 1,768 |
| 2023-10-11 | 1,783 | 1,784 | 1,765 | 1,765 | 79,700 | 1,765 |
| 2023-10-10 | 1,759 | 1,778 | 1,759 | 1,774 | 42,200 | 1,774 |
| 2023-10-06 | 1,754 | 1,768 | 1,753 | 1,757 | 50,200 | 1,757 |
| 2023-10-05 | 1,719 | 1,748 | 1,717 | 1,747 | 61,100 | 1,747 |
| 2023-10-04 | 1,717 | 1,732 | 1,708 | 1,711 | 76,900 | 1,711 |
| 2023-10-03 | 1,759 | 1,767 | 1,746 | 1,751 | 54,100 | 1,751 |
| 2023-10-02 | 1,775 | 1,785 | 1,755 | 1,756 | 55,000 | 1,756 |
| 2023-09-29 | 1,791 | 1,793 | 1,756 | 1,765 | 59,200 | 1,765 |
| 2023-09-28 | 1,780 | 1,793 | 1,774 | 1,780 | 102,600 | 1,780 |
| 2023-09-27 | 1,798 | 1,815 | 1,790 | 1,815 | 181,800 | 1,815 |
| 2023-09-26 | 1,808 | 1,811 | 1,798 | 1,806 | 139,600 | 1,806 |
| 2023-09-25 | 1,788 | 1,805 | 1,785 | 1,799 | 98,700 | 1,799 |
| 2023-09-22 | 1,780 | 1,789 | 1,779 | 1,783 | 95,300 | 1,783 |
| 2023-09-21 | 1,791 | 1,803 | 1,791 | 1,795 | 65,300 | 1,795 |
| 2023-09-20 | 1,817 | 1,817 | 1,791 | 1,791 | 90,300 | 1,791 |
| 2023-09-19 | 1,813 | 1,817 | 1,798 | 1,817 | 108,900 | 1,817 |
| 2023-09-15 | 1,819 | 1,821 | 1,809 | 1,818 | 76,200 | 1,818 |
| 2023-09-14 | 1,815 | 1,822 | 1,811 | 1,817 | 68,300 | 1,817 |
| 2023-09-13 | 1,816 | 1,822 | 1,809 | 1,817 | 48,300 | 1,817 |
| 2023-09-12 | 1,817 | 1,823 | 1,813 | 1,815 | 58,300 | 1,815 |
| 2023-09-11 | 1,800 | 1,816 | 1,800 | 1,815 | 115,600 | 1,815 |
| 2023-09-08 | 1,804 | 1,806 | 1,785 | 1,790 | 73,400 | 1,790 |
| 2023-09-07 | 1,791 | 1,809 | 1,785 | 1,804 | 103,700 | 1,804 |
| 2023-09-06 | 1,800 | 1,803 | 1,789 | 1,793 | 90,500 | 1,793 |
| 2023-09-05 | 1,800 | 1,801 | 1,791 | 1,800 | 67,300 | 1,800 |
| 2023-09-04 | 1,786 | 1,798 | 1,781 | 1,797 | 105,100 | 1,797 |
| 2023-09-01 | 1,762 | 1,773 | 1,753 | 1,773 | 106,200 | 1,773 |
| 2023-08-31 | 1,745 | 1,755 | 1,739 | 1,751 | 105,000 | 1,751 |
| 2023-08-30 | 1,740 | 1,740 | 1,724 | 1,740 | 72,700 | 1,740 |
| 2023-08-29 | 1,730 | 1,743 | 1,725 | 1,725 | 61,500 | 1,725 |
| 2023-08-28 | 1,725 | 1,728 | 1,712 | 1,725 | 62,500 | 1,725 |
| 2023-08-25 | 1,712 | 1,713 | 1,702 | 1,713 | 63,600 | 1,713 |
| 2023-08-24 | 1,715 | 1,717 | 1,707 | 1,712 | 37,500 | 1,712 |
| 2023-08-23 | 1,714 | 1,715 | 1,702 | 1,708 | 48,300 | 1,708 |
| 2023-08-22 | 1,701 | 1,708 | 1,692 | 1,706 | 70,600 | 1,706 |
| 2023-08-21 | 1,688 | 1,697 | 1,685 | 1,691 | 69,200 | 1,691 |
| 2023-08-18 | 1,677 | 1,689 | 1,668 | 1,673 | 87,800 | 1,673 |
| 2023-08-17 | 1,685 | 1,685 | 1,676 | 1,681 | 60,400 | 1,681 |
| 2023-08-16 | 1,685 | 1,688 | 1,675 | 1,678 | 65,800 | 1,678 |
| 2023-08-15 | 1,673 | 1,686 | 1,668 | 1,684 | 63,100 | 1,684 |
| 2023-08-14 | 1,675 | 1,679 | 1,665 | 1,675 | 87,000 | 1,675 |
| 2023-08-10 | 1,648 | 1,660 | 1,643 | 1,659 | 59,100 | 1,659 |
| 2023-08-09 | 1,653 | 1,654 | 1,640 | 1,646 | 76,700 | 1,646 |
| 2023-08-08 | 1,666 | 1,666 | 1,647 | 1,653 | 98,300 | 1,653 |
| 2023-08-07 | 1,650 | 1,664 | 1,643 | 1,662 | 124,700 | 1,662 |
| 2023-08-04 | 1,640 | 1,653 | 1,637 | 1,642 | 121,400 | 1,642 |
| 2023-08-03 | 1,633 | 1,650 | 1,627 | 1,640 | 212,000 | 1,640 |
| 2023-08-02 | 1,700 | 1,701 | 1,628 | 1,634 | 729,100 | 1,634 |
| 2023-08-01 | 1,810 | 1,810 | 1,794 | 1,803 | 77,500 | 1,803 |
| 2023-07-31 | 1,800 | 1,817 | 1,795 | 1,795 | 68,800 | 1,795 |
| 2023-07-28 | 1,770 | 1,786 | 1,767 | 1,784 | 59,400 | 1,784 |
| 2023-07-27 | 1,767 | 1,784 | 1,765 | 1,781 | 38,900 | 1,781 |
| 2023-07-26 | 1,785 | 1,785 | 1,759 | 1,767 | 71,000 | 1,767 |
| 2023-07-25 | 1,760 | 1,780 | 1,758 | 1,779 | 72,400 | 1,779 |
| 2023-07-24 | 1,750 | 1,758 | 1,747 | 1,751 | 37,100 | 1,751 |
| 2023-07-21 | 1,751 | 1,751 | 1,736 | 1,745 | 38,400 | 1,745 |
| 2023-07-20 | 1,761 | 1,766 | 1,745 | 1,745 | 62,200 | 1,745 |
| 2023-07-19 | 1,755 | 1,757 | 1,743 | 1,755 | 62,000 | 1,755 |
| 2023-07-18 | 1,737 | 1,740 | 1,731 | 1,740 | 38,900 | 1,740 |
| 2023-07-14 | 1,727 | 1,733 | 1,721 | 1,727 | 62,200 | 1,727 |
| 2023-07-13 | 1,738 | 1,741 | 1,726 | 1,727 | 47,100 | 1,727 |
| 2023-07-12 | 1,728 | 1,739 | 1,727 | 1,730 | 40,400 | 1,730 |
| 2023-07-11 | 1,733 | 1,738 | 1,720 | 1,723 | 47,600 | 1,723 |
| 2023-07-10 | 1,725 | 1,737 | 1,721 | 1,726 | 56,100 | 1,726 |
| 2023-07-07 | 1,716 | 1,723 | 1,705 | 1,714 | 85,000 | 1,714 |
| 2023-07-06 | 1,724 | 1,731 | 1,719 | 1,729 | 52,400 | 1,729 |
| 2023-07-05 | 1,744 | 1,747 | 1,735 | 1,740 | 40,700 | 1,740 |
| 2023-07-04 | 1,754 | 1,754 | 1,741 | 1,748 | 47,000 | 1,748 |
| 2023-07-03 | 1,749 | 1,753 | 1,744 | 1,751 | 39,100 | 1,751 |
| 2023-06-30 | 1,732 | 1,740 | 1,729 | 1,732 | 50,700 | 1,732 |
| 2023-06-29 | 1,744 | 1,747 | 1,729 | 1,737 | 40,800 | 1,737 |
| 2023-06-28 | 1,711 | 1,738 | 1,707 | 1,738 | 87,800 | 1,738 |
| 2023-06-27 | 1,704 | 1,706 | 1,697 | 1,705 | 46,900 | 1,705 |
| 2023-06-26 | 1,715 | 1,717 | 1,690 | 1,700 | 101,400 | 1,700 |
| 2023-06-23 | 1,735 | 1,737 | 1,704 | 1,711 | 198,000 | 1,711 |
| 2023-06-22 | 1,755 | 1,762 | 1,738 | 1,740 | 73,300 | 1,740 |
| 2023-06-21 | 1,766 | 1,771 | 1,748 | 1,755 | 72,500 | 1,755 |
| 2023-06-20 | 1,776 | 1,776 | 1,762 | 1,769 | 45,300 | 1,769 |
| 2023-06-19 | 1,766 | 1,780 | 1,764 | 1,780 | 58,500 | 1,780 |
| 2023-06-16 | 1,768 | 1,772 | 1,758 | 1,766 | 84,000 | 1,766 |
| 2023-06-15 | 1,777 | 1,787 | 1,768 | 1,769 | 61,500 | 1,769 |
| 2023-06-14 | 1,763 | 1,777 | 1,762 | 1,776 | 66,100 | 1,776 |
| 2023-06-13 | 1,765 | 1,766 | 1,750 | 1,756 | 112,700 | 1,756 |
| 2023-06-12 | 1,739 | 1,752 | 1,736 | 1,748 | 75,900 | 1,748 |
| 2023-06-09 | 1,710 | 1,729 | 1,703 | 1,726 | 84,200 | 1,726 |
| 2023-06-08 | 1,709 | 1,715 | 1,699 | 1,706 | 80,800 | 1,706 |
| 2023-06-07 | 1,706 | 1,716 | 1,684 | 1,696 | 107,400 | 1,696 |
| 2023-06-06 | 1,700 | 1,705 | 1,692 | 1,704 | 72,200 | 1,704 |
| 2023-06-05 | 1,703 | 1,709 | 1,695 | 1,700 | 76,200 | 1,700 |
| 2023-06-02 | 1,675 | 1,699 | 1,672 | 1,699 | 68,700 | 1,699 |
| 2023-06-01 | 1,651 | 1,674 | 1,651 | 1,666 | 51,900 | 1,666 |
| 2023-05-31 | 1,666 | 1,668 | 1,648 | 1,651 | 203,300 | 1,651 |
| 2023-05-30 | 1,685 | 1,685 | 1,658 | 1,670 | 119,600 | 1,670 |
| 2023-05-29 | 1,698 | 1,698 | 1,681 | 1,693 | 62,200 | 1,693 |
| 2023-05-26 | 1,683 | 1,693 | 1,675 | 1,682 | 95,600 | 1,682 |
| 2023-05-25 | 1,686 | 1,693 | 1,680 | 1,682 | 77,400 | 1,682 |
| 2023-05-24 | 1,695 | 1,700 | 1,684 | 1,686 | 86,000 | 1,686 |
| 2023-05-23 | 1,711 | 1,711 | 1,693 | 1,699 | 108,500 | 1,699 |
| 2023-05-22 | 1,693 | 1,713 | 1,693 | 1,712 | 98,400 | 1,712 |
| 2023-05-19 | 1,694 | 1,697 | 1,687 | 1,689 | 70,100 | 1,689 |
| 2023-05-18 | 1,696 | 1,707 | 1,688 | 1,693 | 72,700 | 1,693 |
| 2023-05-17 | 1,690 | 1,694 | 1,680 | 1,690 | 44,300 | 1,690 |
| 2023-05-16 | 1,677 | 1,688 | 1,674 | 1,688 | 52,100 | 1,688 |
| 2023-05-15 | 1,662 | 1,682 | 1,657 | 1,672 | 86,800 | 1,672 |
| 2023-05-12 | 1,655 | 1,660 | 1,650 | 1,660 | 48,000 | 1,660 |
| 2023-05-11 | 1,647 | 1,661 | 1,647 | 1,656 | 39,700 | 1,656 |
| 2023-05-10 | 1,664 | 1,664 | 1,645 | 1,648 | 56,500 | 1,648 |
| 2023-05-09 | 1,660 | 1,662 | 1,656 | 1,662 | 52,200 | 1,662 |
| 2023-05-08 | 1,658 | 1,667 | 1,648 | 1,652 | 53,500 | 1,652 |
| 2023-05-02 | 1,670 | 1,678 | 1,644 | 1,656 | 159,600 | 1,656 |
| 2023-05-01 | 1,673 | 1,681 | 1,667 | 1,677 | 65,500 | 1,677 |
| 2023-04-28 | 1,665 | 1,670 | 1,657 | 1,668 | 52,100 | 1,668 |
| 2023-04-27 | 1,643 | 1,652 | 1,641 | 1,647 | 49,300 | 1,647 |
| 2023-04-26 | 1,651 | 1,656 | 1,638 | 1,642 | 72,700 | 1,642 |
| 2023-04-25 | 1,662 | 1,672 | 1,655 | 1,657 | 44,200 | 1,657 |
| 2023-04-24 | 1,651 | 1,660 | 1,648 | 1,651 | 54,200 | 1,651 |
| 2023-04-21 | 1,658 | 1,670 | 1,655 | 1,655 | 40,600 | 1,655 |
| 2023-04-20 | 1,655 | 1,665 | 1,648 | 1,655 | 80,900 | 1,655 |
| 2023-04-19 | 1,684 | 1,684 | 1,651 | 1,668 | 112,300 | 1,668 |
| 2023-04-18 | 1,690 | 1,705 | 1,659 | 1,698 | 87,500 | 1,698 |
| 2023-04-17 | 1,688 | 1,689 | 1,679 | 1,685 | 28,800 | 1,685 |
| 2023-04-14 | 1,686 | 1,695 | 1,684 | 1,685 | 57,900 | 1,685 |
| 2023-04-13 | 1,694 | 1,694 | 1,683 | 1,688 | 45,500 | 1,688 |
| 2023-04-12 | 1,700 | 1,705 | 1,686 | 1,694 | 59,700 | 1,694 |
| 2023-04-11 | 1,691 | 1,700 | 1,688 | 1,693 | 59,400 | 1,693 |
| 2023-04-10 | 1,680 | 1,698 | 1,674 | 1,696 | 50,800 | 1,696 |
| 2023-04-07 | 1,670 | 1,682 | 1,667 | 1,667 | 89,200 | 1,667 |
| 2023-04-06 | 1,670 | 1,687 | 1,667 | 1,682 | 72,500 | 1,682 |
| 2023-04-05 | 1,716 | 1,716 | 1,678 | 1,680 | 77,200 | 1,680 |
| 2023-04-04 | 1,702 | 1,718 | 1,696 | 1,718 | 83,100 | 1,718 |
| 2023-04-03 | 1,689 | 1,699 | 1,684 | 1,699 | 80,200 | 1,699 |
| 2023-03-31 | 1,667 | 1,684 | 1,667 | 1,670 | 81,300 | 1,670 |
| 2023-03-30 | 1,675 | 1,679 | 1,657 | 1,665 | 108,700 | 1,665 |
| 2023-03-29 | 1,692 | 1,712 | 1,688 | 1,712 | 191,700 | 1,712 |
| 2023-03-28 | 1,694 | 1,694 | 1,684 | 1,684 | 61,100 | 1,684 |
| 2023-03-27 | 1,686 | 1,695 | 1,681 | 1,688 | 84,700 | 1,688 |
| 2023-03-24 | 1,677 | 1,684 | 1,668 | 1,672 | 151,600 | 1,672 |
| 2023-03-23 | 1,658 | 1,674 | 1,650 | 1,671 | 57,600 | 1,671 |
| 2023-03-22 | 1,658 | 1,668 | 1,650 | 1,662 | 103,800 | 1,662 |
| 2023-03-20 | 1,673 | 1,679 | 1,643 | 1,643 | 67,900 | 1,643 |
| 2023-03-17 | 1,656 | 1,670 | 1,650 | 1,663 | 151,900 | 1,663 |
| 2023-03-16 | 1,653 | 1,657 | 1,640 | 1,640 | 121,000 | 1,640 |
| 2023-03-15 | 1,649 | 1,679 | 1,643 | 1,671 | 144,500 | 1,671 |
| 2023-03-14 | 1,638 | 1,640 | 1,623 | 1,629 | 157,400 | 1,629 |
| 2023-03-13 | 1,665 | 1,678 | 1,634 | 1,653 | 179,700 | 1,653 |
| 2023-03-10 | 1,670 | 1,691 | 1,667 | 1,671 | 200,500 | 1,671 |
| 2023-03-09 | 1,681 | 1,687 | 1,669 | 1,684 | 184,800 | 1,684 |
| 2023-03-08 | 1,655 | 1,681 | 1,655 | 1,673 | 182,900 | 1,673 |
| 2023-03-07 | 1,657 | 1,661 | 1,654 | 1,659 | 76,400 | 1,659 |
| 2023-03-06 | 1,647 | 1,656 | 1,640 | 1,651 | 182,200 | 1,651 |
| 2023-03-03 | 1,650 | 1,651 | 1,640 | 1,645 | 119,700 | 1,645 |
| 2023-03-02 | 1,643 | 1,644 | 1,634 | 1,640 | 83,200 | 1,640 |
| 2023-03-01 | 1,638 | 1,646 | 1,631 | 1,640 | 153,700 | 1,640 |
| 2023-02-28 | 1,660 | 1,662 | 1,638 | 1,640 | 82,700 | 1,640 |
| 2023-02-27 | 1,648 | 1,659 | 1,647 | 1,658 | 68,200 | 1,658 |
| 2023-02-24 | 1,640 | 1,650 | 1,637 | 1,650 | 58,000 | 1,650 |
| 2023-02-22 | 1,637 | 1,644 | 1,635 | 1,642 | 48,900 | 1,642 |
| 2023-02-21 | 1,650 | 1,658 | 1,645 | 1,645 | 63,800 | 1,645 |
| 2023-02-20 | 1,652 | 1,653 | 1,638 | 1,650 | 76,200 | 1,650 |
| 2023-02-17 | 1,648 | 1,656 | 1,644 | 1,644 | 54,200 | 1,644 |
| 2023-02-16 | 1,652 | 1,658 | 1,646 | 1,658 | 58,700 | 1,658 |
| 2023-02-15 | 1,650 | 1,652 | 1,644 | 1,648 | 33,800 | 1,648 |
| 2023-02-14 | 1,640 | 1,649 | 1,637 | 1,649 | 51,300 | 1,649 |
| 2023-02-13 | 1,633 | 1,636 | 1,622 | 1,632 | 33,700 | 1,632 |
| 2023-02-10 | 1,627 | 1,639 | 1,625 | 1,634 | 70,000 | 1,634 |
| 2023-02-09 | 1,633 | 1,639 | 1,630 | 1,631 | 56,700 | 1,631 |
| 2023-02-08 | 1,634 | 1,639 | 1,626 | 1,630 | 60,500 | 1,630 |
| 2023-02-07 | 1,631 | 1,634 | 1,623 | 1,626 | 40,900 | 1,626 |
| 2023-02-06 | 1,635 | 1,638 | 1,619 | 1,626 | 78,800 | 1,626 |
| 2023-02-03 | 1,631 | 1,641 | 1,614 | 1,627 | 88,800 | 1,627 |
| 2023-02-02 | 1,650 | 1,657 | 1,625 | 1,634 | 95,400 | 1,634 |
| 2023-02-01 | 1,667 | 1,667 | 1,641 | 1,644 | 59,800 | 1,644 |
| 2023-01-31 | 1,658 | 1,660 | 1,652 | 1,659 | 85,100 | 1,659 |
| 2023-01-30 | 1,646 | 1,655 | 1,645 | 1,655 | 90,400 | 1,655 |
| 2023-01-27 | 1,646 | 1,652 | 1,640 | 1,642 | 56,800 | 1,642 |
| 2023-01-26 | 1,660 | 1,661 | 1,643 | 1,646 | 74,500 | 1,646 |
| 2023-01-25 | 1,644 | 1,655 | 1,641 | 1,648 | 84,300 | 1,648 |
| 2023-01-24 | 1,646 | 1,649 | 1,641 | 1,644 | 43,800 | 1,644 |
| 2023-01-23 | 1,641 | 1,650 | 1,636 | 1,639 | 70,800 | 1,639 |
| 2023-01-20 | 1,636 | 1,640 | 1,626 | 1,631 | 70,100 | 1,631 |
| 2023-01-19 | 1,638 | 1,641 | 1,626 | 1,626 | 46,700 | 1,626 |
| 2023-01-18 | 1,624 | 1,641 | 1,620 | 1,626 | 152,100 | 1,626 |
| 2023-01-17 | 1,613 | 1,619 | 1,611 | 1,614 | 46,600 | 1,614 |
| 2023-01-16 | 1,607 | 1,623 | 1,606 | 1,613 | 54,000 | 1,613 |
| 2023-01-13 | 1,615 | 1,628 | 1,611 | 1,615 | 120,000 | 1,615 |
| 2023-01-12 | 1,618 | 1,619 | 1,605 | 1,610 | 53,100 | 1,610 |
| 2023-01-11 | 1,619 | 1,619 | 1,606 | 1,608 | 84,900 | 1,608 |
| 2023-01-10 | 1,620 | 1,627 | 1,608 | 1,608 | 60,700 | 1,608 |
| 2023-01-06 | 1,625 | 1,625 | 1,609 | 1,610 | 89,000 | 1,610 |
| 2023-01-05 | 1,626 | 1,629 | 1,611 | 1,615 | 105,900 | 1,615 |
| 2023-01-04 | 1,639 | 1,646 | 1,616 | 1,625 | 110,800 | 1,625 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
