4027 テイカ(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 | 1,382 | 1,382 | 1,359 | 1,369 | 19,700 | 1,369 |
| 2023-12-28 | 1,367 | 1,380 | 1,367 | 1,375 | 19,700 | 1,375 |
| 2023-12-27 | 1,361 | 1,373 | 1,355 | 1,371 | 32,800 | 1,371 |
| 2023-12-26 | 1,341 | 1,351 | 1,338 | 1,351 | 15,700 | 1,351 |
| 2023-12-25 | 1,342 | 1,347 | 1,336 | 1,341 | 17,600 | 1,341 |
| 2023-12-22 | 1,323 | 1,339 | 1,323 | 1,335 | 24,700 | 1,335 |
| 2023-12-21 | 1,330 | 1,334 | 1,321 | 1,321 | 37,800 | 1,321 |
| 2023-12-20 | 1,336 | 1,350 | 1,332 | 1,332 | 29,400 | 1,332 |
| 2023-12-19 | 1,336 | 1,339 | 1,318 | 1,336 | 24,200 | 1,336 |
| 2023-12-18 | 1,359 | 1,365 | 1,325 | 1,331 | 39,400 | 1,331 |
| 2023-12-15 | 1,347 | 1,373 | 1,344 | 1,360 | 75,200 | 1,360 |
| 2023-12-14 | 1,349 | 1,358 | 1,333 | 1,347 | 25,300 | 1,347 |
| 2023-12-13 | 1,350 | 1,351 | 1,334 | 1,340 | 25,900 | 1,340 |
| 2023-12-12 | 1,357 | 1,365 | 1,343 | 1,350 | 25,600 | 1,350 |
| 2023-12-11 | 1,363 | 1,363 | 1,331 | 1,347 | 31,100 | 1,347 |
| 2023-12-08 | 1,368 | 1,387 | 1,335 | 1,343 | 47,000 | 1,343 |
| 2023-12-07 | 1,378 | 1,382 | 1,361 | 1,368 | 35,200 | 1,368 |
| 2023-12-06 | 1,339 | 1,376 | 1,339 | 1,370 | 52,000 | 1,370 |
| 2023-12-05 | 1,352 | 1,364 | 1,346 | 1,348 | 38,400 | 1,348 |
| 2023-12-04 | 1,328 | 1,353 | 1,322 | 1,351 | 40,100 | 1,351 |
| 2023-12-01 | 1,326 | 1,335 | 1,314 | 1,328 | 38,300 | 1,328 |
| 2023-11-30 | 1,300 | 1,325 | 1,298 | 1,325 | 31,500 | 1,325 |
| 2023-11-29 | 1,299 | 1,314 | 1,289 | 1,302 | 48,500 | 1,302 |
| 2023-11-28 | 1,322 | 1,322 | 1,300 | 1,312 | 41,000 | 1,312 |
| 2023-11-27 | 1,343 | 1,345 | 1,299 | 1,310 | 76,000 | 1,310 |
| 2023-11-24 | 1,349 | 1,358 | 1,324 | 1,332 | 30,500 | 1,332 |
| 2023-11-22 | 1,319 | 1,342 | 1,318 | 1,335 | 22,300 | 1,335 |
| 2023-11-21 | 1,320 | 1,336 | 1,306 | 1,319 | 43,100 | 1,319 |
| 2023-11-20 | 1,367 | 1,367 | 1,327 | 1,329 | 44,500 | 1,329 |
| 2023-11-17 | 1,335 | 1,368 | 1,335 | 1,368 | 26,800 | 1,368 |
| 2023-11-16 | 1,339 | 1,352 | 1,321 | 1,335 | 40,400 | 1,335 |
| 2023-11-15 | 1,375 | 1,380 | 1,341 | 1,341 | 38,700 | 1,341 |
| 2023-11-14 | 1,375 | 1,380 | 1,355 | 1,368 | 49,200 | 1,368 |
| 2023-11-13 | 1,419 | 1,419 | 1,369 | 1,375 | 76,500 | 1,375 |
| 2023-11-10 | 1,424 | 1,429 | 1,383 | 1,416 | 70,100 | 1,416 |
| 2023-11-09 | 1,459 | 1,467 | 1,408 | 1,435 | 64,400 | 1,435 |
| 2023-11-08 | 1,507 | 1,510 | 1,459 | 1,459 | 90,400 | 1,459 |
| 2023-11-07 | 1,432 | 1,482 | 1,430 | 1,477 | 82,400 | 1,477 |
| 2023-11-06 | 1,433 | 1,468 | 1,408 | 1,432 | 187,300 | 1,432 |
| 2023-11-02 | 1,386 | 1,437 | 1,366 | 1,407 | 452,900 | 1,407 |
| 2023-11-01 | 1,720 | 1,721 | 1,687 | 1,716 | 51,700 | 1,716 |
| 2023-10-31 | 1,677 | 1,688 | 1,615 | 1,685 | 85,400 | 1,685 |
| 2023-10-30 | 1,682 | 1,699 | 1,651 | 1,677 | 336,300 | 1,677 |
| 2023-10-27 | 1,687 | 1,734 | 1,687 | 1,711 | 85,800 | 1,711 |
| 2023-10-26 | 1,680 | 1,689 | 1,655 | 1,665 | 85,300 | 1,665 |
| 2023-10-25 | 1,644 | 1,684 | 1,615 | 1,662 | 65,700 | 1,662 |
| 2023-10-24 | 1,639 | 1,639 | 1,543 | 1,617 | 82,500 | 1,617 |
| 2023-10-23 | 1,600 | 1,654 | 1,597 | 1,619 | 99,500 | 1,619 |
| 2023-10-20 | 1,583 | 1,620 | 1,576 | 1,605 | 47,400 | 1,605 |
| 2023-10-19 | 1,562 | 1,609 | 1,558 | 1,586 | 68,100 | 1,586 |
| 2023-10-18 | 1,559 | 1,575 | 1,539 | 1,569 | 77,700 | 1,569 |
| 2023-10-17 | 1,541 | 1,568 | 1,524 | 1,526 | 56,200 | 1,526 |
| 2023-10-16 | 1,561 | 1,579 | 1,504 | 1,509 | 64,400 | 1,509 |
| 2023-10-13 | 1,550 | 1,581 | 1,544 | 1,561 | 98,000 | 1,561 |
| 2023-10-12 | 1,510 | 1,546 | 1,502 | 1,540 | 83,300 | 1,540 |
| 2023-10-11 | 1,515 | 1,518 | 1,486 | 1,492 | 58,900 | 1,492 |
| 2023-10-10 | 1,458 | 1,505 | 1,458 | 1,505 | 95,100 | 1,505 |
| 2023-10-06 | 1,419 | 1,447 | 1,419 | 1,428 | 61,100 | 1,428 |
| 2023-10-05 | 1,362 | 1,415 | 1,362 | 1,411 | 57,300 | 1,411 |
| 2023-10-04 | 1,380 | 1,389 | 1,361 | 1,361 | 60,400 | 1,361 |
| 2023-10-03 | 1,376 | 1,398 | 1,371 | 1,383 | 44,700 | 1,383 |
| 2023-10-02 | 1,381 | 1,411 | 1,377 | 1,377 | 19,700 | 1,377 |
| 2023-09-29 | 1,385 | 1,389 | 1,367 | 1,370 | 19,700 | 1,370 |
| 2023-09-28 | 1,400 | 1,407 | 1,379 | 1,382 | 21,800 | 1,382 |
| 2023-09-27 | 1,385 | 1,412 | 1,373 | 1,410 | 34,600 | 1,410 |
| 2023-09-26 | 1,399 | 1,399 | 1,367 | 1,389 | 34,200 | 1,389 |
| 2023-09-25 | 1,407 | 1,411 | 1,396 | 1,404 | 22,800 | 1,404 |
| 2023-09-22 | 1,379 | 1,400 | 1,371 | 1,391 | 32,200 | 1,391 |
| 2023-09-21 | 1,375 | 1,407 | 1,375 | 1,390 | 39,100 | 1,390 |
| 2023-09-20 | 1,416 | 1,425 | 1,376 | 1,381 | 53,300 | 1,381 |
| 2023-09-19 | 1,402 | 1,413 | 1,398 | 1,410 | 60,900 | 1,410 |
| 2023-09-15 | 1,413 | 1,418 | 1,394 | 1,395 | 55,000 | 1,395 |
| 2023-09-14 | 1,392 | 1,395 | 1,380 | 1,383 | 31,900 | 1,383 |
| 2023-09-13 | 1,370 | 1,387 | 1,368 | 1,378 | 40,900 | 1,378 |
| 2023-09-12 | 1,370 | 1,381 | 1,354 | 1,373 | 29,000 | 1,373 |
| 2023-09-11 | 1,361 | 1,379 | 1,350 | 1,354 | 25,300 | 1,354 |
| 2023-09-08 | 1,374 | 1,383 | 1,353 | 1,353 | 28,200 | 1,353 |
| 2023-09-07 | 1,384 | 1,388 | 1,362 | 1,366 | 28,600 | 1,366 |
| 2023-09-06 | 1,410 | 1,410 | 1,383 | 1,384 | 25,000 | 1,384 |
| 2023-09-05 | 1,392 | 1,409 | 1,381 | 1,390 | 29,500 | 1,390 |
| 2023-09-04 | 1,351 | 1,382 | 1,351 | 1,380 | 24,300 | 1,380 |
| 2023-09-01 | 1,336 | 1,353 | 1,336 | 1,350 | 23,800 | 1,350 |
| 2023-08-31 | 1,346 | 1,346 | 1,337 | 1,338 | 11,700 | 1,338 |
| 2023-08-30 | 1,330 | 1,339 | 1,327 | 1,333 | 20,600 | 1,333 |
| 2023-08-29 | 1,337 | 1,340 | 1,315 | 1,316 | 15,600 | 1,316 |
| 2023-08-28 | 1,301 | 1,328 | 1,301 | 1,328 | 9,900 | 1,328 |
| 2023-08-25 | 1,319 | 1,319 | 1,301 | 1,303 | 16,400 | 1,303 |
| 2023-08-24 | 1,306 | 1,316 | 1,302 | 1,307 | 20,200 | 1,307 |
| 2023-08-23 | 1,281 | 1,298 | 1,279 | 1,298 | 7,700 | 1,298 |
| 2023-08-22 | 1,270 | 1,280 | 1,261 | 1,273 | 16,500 | 1,273 |
| 2023-08-21 | 1,289 | 1,290 | 1,274 | 1,274 | 13,400 | 1,274 |
| 2023-08-18 | 1,268 | 1,282 | 1,268 | 1,280 | 22,300 | 1,280 |
| 2023-08-17 | 1,291 | 1,293 | 1,267 | 1,291 | 27,200 | 1,291 |
| 2023-08-16 | 1,305 | 1,320 | 1,297 | 1,299 | 24,000 | 1,299 |
| 2023-08-15 | 1,305 | 1,320 | 1,298 | 1,309 | 13,500 | 1,309 |
| 2023-08-14 | 1,354 | 1,366 | 1,300 | 1,301 | 46,700 | 1,301 |
| 2023-08-10 | 1,308 | 1,372 | 1,308 | 1,355 | 118,600 | 1,355 |
| 2023-08-09 | 1,484 | 1,484 | 1,445 | 1,458 | 29,100 | 1,458 |
| 2023-08-08 | 1,478 | 1,488 | 1,473 | 1,486 | 25,900 | 1,486 |
| 2023-08-07 | 1,443 | 1,470 | 1,431 | 1,467 | 28,300 | 1,467 |
| 2023-08-04 | 1,439 | 1,463 | 1,439 | 1,455 | 18,200 | 1,455 |
| 2023-08-03 | 1,453 | 1,453 | 1,439 | 1,442 | 26,400 | 1,442 |
| 2023-08-02 | 1,485 | 1,502 | 1,464 | 1,480 | 50,200 | 1,480 |
| 2023-08-01 | 1,494 | 1,497 | 1,482 | 1,493 | 15,900 | 1,493 |
| 2023-07-31 | 1,485 | 1,502 | 1,480 | 1,494 | 65,800 | 1,494 |
| 2023-07-28 | 1,436 | 1,464 | 1,432 | 1,457 | 35,000 | 1,457 |
| 2023-07-27 | 1,462 | 1,462 | 1,430 | 1,450 | 22,700 | 1,450 |
| 2023-07-26 | 1,463 | 1,476 | 1,450 | 1,462 | 39,900 | 1,462 |
| 2023-07-25 | 1,414 | 1,453 | 1,408 | 1,453 | 60,600 | 1,453 |
| 2023-07-24 | 1,377 | 1,405 | 1,377 | 1,404 | 18,800 | 1,404 |
| 2023-07-21 | 1,374 | 1,376 | 1,366 | 1,371 | 17,800 | 1,371 |
| 2023-07-20 | 1,380 | 1,387 | 1,368 | 1,373 | 29,000 | 1,373 |
| 2023-07-19 | 1,386 | 1,386 | 1,370 | 1,383 | 22,200 | 1,383 |
| 2023-07-18 | 1,348 | 1,370 | 1,348 | 1,370 | 11,500 | 1,370 |
| 2023-07-14 | 1,356 | 1,357 | 1,330 | 1,348 | 24,500 | 1,348 |
| 2023-07-13 | 1,331 | 1,349 | 1,326 | 1,346 | 23,100 | 1,346 |
| 2023-07-12 | 1,375 | 1,375 | 1,328 | 1,333 | 32,600 | 1,333 |
| 2023-07-11 | 1,377 | 1,378 | 1,364 | 1,365 | 22,000 | 1,365 |
| 2023-07-10 | 1,356 | 1,379 | 1,352 | 1,368 | 26,800 | 1,368 |
| 2023-07-07 | 1,355 | 1,370 | 1,340 | 1,355 | 42,300 | 1,355 |
| 2023-07-06 | 1,369 | 1,378 | 1,362 | 1,365 | 25,300 | 1,365 |
| 2023-07-05 | 1,374 | 1,387 | 1,367 | 1,384 | 23,900 | 1,384 |
| 2023-07-04 | 1,391 | 1,398 | 1,376 | 1,376 | 23,000 | 1,376 |
| 2023-07-03 | 1,380 | 1,409 | 1,380 | 1,403 | 19,900 | 1,403 |
| 2023-06-30 | 1,390 | 1,397 | 1,368 | 1,374 | 26,800 | 1,374 |
| 2023-06-29 | 1,410 | 1,419 | 1,385 | 1,391 | 32,300 | 1,391 |
| 2023-06-28 | 1,391 | 1,419 | 1,389 | 1,410 | 48,300 | 1,410 |
| 2023-06-27 | 1,365 | 1,391 | 1,365 | 1,380 | 35,100 | 1,380 |
| 2023-06-26 | 1,343 | 1,364 | 1,340 | 1,363 | 19,200 | 1,363 |
| 2023-06-23 | 1,357 | 1,366 | 1,328 | 1,343 | 33,500 | 1,343 |
| 2023-06-22 | 1,337 | 1,374 | 1,337 | 1,354 | 53,200 | 1,354 |
| 2023-06-21 | 1,348 | 1,356 | 1,333 | 1,336 | 48,300 | 1,336 |
| 2023-06-20 | 1,338 | 1,358 | 1,322 | 1,358 | 60,700 | 1,358 |
| 2023-06-19 | 1,363 | 1,363 | 1,323 | 1,337 | 72,200 | 1,337 |
| 2023-06-16 | 1,278 | 1,334 | 1,278 | 1,333 | 115,800 | 1,333 |
| 2023-06-15 | 1,278 | 1,280 | 1,266 | 1,276 | 28,000 | 1,276 |
| 2023-06-14 | 1,290 | 1,294 | 1,279 | 1,284 | 32,600 | 1,284 |
| 2023-06-13 | 1,290 | 1,292 | 1,278 | 1,284 | 29,500 | 1,284 |
| 2023-06-12 | 1,282 | 1,295 | 1,275 | 1,289 | 15,900 | 1,289 |
| 2023-06-09 | 1,276 | 1,276 | 1,265 | 1,272 | 26,600 | 1,272 |
| 2023-06-08 | 1,265 | 1,278 | 1,260 | 1,269 | 26,300 | 1,269 |
| 2023-06-07 | 1,265 | 1,283 | 1,252 | 1,252 | 30,700 | 1,252 |
| 2023-06-06 | 1,251 | 1,271 | 1,250 | 1,268 | 20,800 | 1,268 |
| 2023-06-05 | 1,269 | 1,269 | 1,256 | 1,266 | 14,600 | 1,266 |
| 2023-06-02 | 1,236 | 1,253 | 1,236 | 1,243 | 17,900 | 1,243 |
| 2023-06-01 | 1,220 | 1,239 | 1,215 | 1,230 | 22,600 | 1,230 |
| 2023-05-31 | 1,260 | 1,260 | 1,219 | 1,223 | 54,600 | 1,223 |
| 2023-05-30 | 1,286 | 1,292 | 1,260 | 1,265 | 19,200 | 1,265 |
| 2023-05-29 | 1,303 | 1,312 | 1,280 | 1,290 | 37,200 | 1,290 |
| 2023-05-26 | 1,286 | 1,309 | 1,283 | 1,283 | 55,900 | 1,283 |
| 2023-05-25 | 1,255 | 1,275 | 1,255 | 1,272 | 25,300 | 1,272 |
| 2023-05-24 | 1,253 | 1,265 | 1,252 | 1,256 | 21,600 | 1,256 |
| 2023-05-23 | 1,272 | 1,275 | 1,250 | 1,256 | 19,100 | 1,256 |
| 2023-05-22 | 1,254 | 1,274 | 1,251 | 1,272 | 19,100 | 1,272 |
| 2023-05-19 | 1,260 | 1,260 | 1,250 | 1,251 | 16,900 | 1,251 |
| 2023-05-18 | 1,240 | 1,259 | 1,239 | 1,258 | 26,300 | 1,258 |
| 2023-05-17 | 1,240 | 1,244 | 1,226 | 1,235 | 23,400 | 1,235 |
| 2023-05-16 | 1,252 | 1,252 | 1,228 | 1,237 | 25,000 | 1,237 |
| 2023-05-15 | 1,252 | 1,252 | 1,239 | 1,244 | 13,300 | 1,244 |
| 2023-05-12 | 1,242 | 1,243 | 1,222 | 1,239 | 53,700 | 1,239 |
| 2023-05-11 | 1,249 | 1,266 | 1,242 | 1,242 | 67,900 | 1,242 |
| 2023-05-10 | 1,242 | 1,246 | 1,230 | 1,233 | 24,600 | 1,233 |
| 2023-05-09 | 1,229 | 1,242 | 1,227 | 1,238 | 27,800 | 1,238 |
| 2023-05-08 | 1,221 | 1,237 | 1,221 | 1,224 | 26,600 | 1,224 |
| 2023-05-02 | 1,211 | 1,219 | 1,202 | 1,218 | 24,200 | 1,218 |
| 2023-05-01 | 1,212 | 1,217 | 1,207 | 1,210 | 28,500 | 1,210 |
| 2023-04-28 | 1,204 | 1,209 | 1,200 | 1,209 | 32,300 | 1,209 |
| 2023-04-27 | 1,183 | 1,195 | 1,183 | 1,192 | 21,900 | 1,192 |
| 2023-04-26 | 1,190 | 1,198 | 1,187 | 1,187 | 17,900 | 1,187 |
| 2023-04-25 | 1,203 | 1,213 | 1,197 | 1,198 | 27,800 | 1,198 |
| 2023-04-24 | 1,197 | 1,202 | 1,192 | 1,202 | 24,200 | 1,202 |
| 2023-04-21 | 1,192 | 1,200 | 1,192 | 1,197 | 17,400 | 1,197 |
| 2023-04-20 | 1,189 | 1,202 | 1,189 | 1,198 | 18,500 | 1,198 |
| 2023-04-19 | 1,197 | 1,200 | 1,190 | 1,196 | 21,300 | 1,196 |
| 2023-04-18 | 1,188 | 1,206 | 1,187 | 1,197 | 37,000 | 1,197 |
| 2023-04-17 | 1,190 | 1,191 | 1,181 | 1,187 | 17,800 | 1,187 |
| 2023-04-14 | 1,181 | 1,190 | 1,181 | 1,185 | 30,300 | 1,185 |
| 2023-04-13 | 1,171 | 1,182 | 1,167 | 1,177 | 32,900 | 1,177 |
| 2023-04-12 | 1,175 | 1,187 | 1,173 | 1,179 | 34,300 | 1,179 |
| 2023-04-11 | 1,169 | 1,173 | 1,166 | 1,172 | 20,800 | 1,172 |
| 2023-04-10 | 1,167 | 1,169 | 1,159 | 1,169 | 20,400 | 1,169 |
| 2023-04-07 | 1,152 | 1,162 | 1,152 | 1,159 | 14,300 | 1,159 |
| 2023-04-06 | 1,158 | 1,167 | 1,147 | 1,153 | 28,000 | 1,153 |
| 2023-04-05 | 1,180 | 1,181 | 1,160 | 1,161 | 35,400 | 1,161 |
| 2023-04-04 | 1,184 | 1,186 | 1,179 | 1,182 | 34,400 | 1,182 |
| 2023-04-03 | 1,189 | 1,194 | 1,184 | 1,189 | 32,500 | 1,189 |
| 2023-03-31 | 1,177 | 1,183 | 1,171 | 1,174 | 29,300 | 1,174 |
| 2023-03-30 | 1,158 | 1,171 | 1,158 | 1,171 | 22,300 | 1,171 |
| 2023-03-29 | 1,175 | 1,182 | 1,169 | 1,180 | 44,700 | 1,180 |
| 2023-03-28 | 1,168 | 1,177 | 1,163 | 1,167 | 16,300 | 1,167 |
| 2023-03-27 | 1,173 | 1,181 | 1,170 | 1,170 | 23,900 | 1,170 |
| 2023-03-24 | 1,170 | 1,174 | 1,161 | 1,167 | 19,300 | 1,167 |
| 2023-03-23 | 1,150 | 1,170 | 1,146 | 1,170 | 26,400 | 1,170 |
| 2023-03-22 | 1,168 | 1,168 | 1,154 | 1,160 | 33,000 | 1,160 |
| 2023-03-20 | 1,149 | 1,158 | 1,148 | 1,156 | 52,100 | 1,156 |
| 2023-03-17 | 1,170 | 1,170 | 1,137 | 1,137 | 81,800 | 1,137 |
| 2023-03-16 | 1,154 | 1,166 | 1,142 | 1,162 | 42,600 | 1,162 |
| 2023-03-15 | 1,166 | 1,176 | 1,157 | 1,171 | 21,900 | 1,171 |
| 2023-03-14 | 1,170 | 1,174 | 1,134 | 1,156 | 58,500 | 1,156 |
| 2023-03-13 | 1,191 | 1,191 | 1,165 | 1,179 | 34,400 | 1,179 |
| 2023-03-10 | 1,206 | 1,207 | 1,194 | 1,194 | 45,600 | 1,194 |
| 2023-03-09 | 1,214 | 1,219 | 1,208 | 1,219 | 25,500 | 1,219 |
| 2023-03-08 | 1,215 | 1,215 | 1,203 | 1,207 | 31,500 | 1,207 |
| 2023-03-07 | 1,204 | 1,219 | 1,201 | 1,217 | 45,300 | 1,217 |
| 2023-03-06 | 1,201 | 1,204 | 1,197 | 1,204 | 24,600 | 1,204 |
| 2023-03-03 | 1,187 | 1,199 | 1,187 | 1,197 | 18,200 | 1,197 |
| 2023-03-02 | 1,199 | 1,200 | 1,183 | 1,186 | 13,600 | 1,186 |
| 2023-03-01 | 1,180 | 1,199 | 1,180 | 1,199 | 18,900 | 1,199 |
| 2023-02-28 | 1,197 | 1,199 | 1,182 | 1,182 | 16,100 | 1,182 |
| 2023-02-27 | 1,186 | 1,190 | 1,181 | 1,186 | 23,600 | 1,186 |
| 2023-02-24 | 1,181 | 1,187 | 1,174 | 1,178 | 15,900 | 1,178 |
| 2023-02-22 | 1,171 | 1,183 | 1,171 | 1,171 | 16,400 | 1,171 |
| 2023-02-21 | 1,170 | 1,184 | 1,170 | 1,175 | 33,000 | 1,175 |
| 2023-02-20 | 1,169 | 1,176 | 1,168 | 1,173 | 23,200 | 1,173 |
| 2023-02-17 | 1,171 | 1,173 | 1,165 | 1,165 | 19,800 | 1,165 |
| 2023-02-16 | 1,172 | 1,182 | 1,172 | 1,177 | 17,900 | 1,177 |
| 2023-02-15 | 1,172 | 1,180 | 1,169 | 1,170 | 21,900 | 1,170 |
| 2023-02-14 | 1,171 | 1,178 | 1,164 | 1,178 | 16,200 | 1,178 |
| 2023-02-13 | 1,166 | 1,172 | 1,166 | 1,167 | 31,100 | 1,167 |
| 2023-02-10 | 1,170 | 1,175 | 1,160 | 1,174 | 29,500 | 1,174 |
| 2023-02-09 | 1,161 | 1,174 | 1,157 | 1,168 | 126,100 | 1,168 |
| 2023-02-08 | 1,216 | 1,230 | 1,211 | 1,212 | 31,000 | 1,212 |
| 2023-02-07 | 1,212 | 1,215 | 1,208 | 1,215 | 17,000 | 1,215 |
| 2023-02-06 | 1,205 | 1,211 | 1,205 | 1,211 | 10,900 | 1,211 |
| 2023-02-03 | 1,208 | 1,208 | 1,196 | 1,199 | 17,100 | 1,199 |
| 2023-02-02 | 1,209 | 1,209 | 1,203 | 1,205 | 8,200 | 1,205 |
| 2023-02-01 | 1,220 | 1,220 | 1,205 | 1,205 | 7,700 | 1,205 |
| 2023-01-31 | 1,212 | 1,217 | 1,208 | 1,211 | 13,000 | 1,211 |
| 2023-01-30 | 1,197 | 1,211 | 1,193 | 1,207 | 20,500 | 1,207 |
| 2023-01-27 | 1,206 | 1,206 | 1,196 | 1,201 | 11,600 | 1,201 |
| 2023-01-26 | 1,226 | 1,226 | 1,204 | 1,207 | 10,100 | 1,207 |
| 2023-01-25 | 1,215 | 1,226 | 1,200 | 1,223 | 36,000 | 1,223 |
| 2023-01-24 | 1,200 | 1,200 | 1,183 | 1,197 | 23,900 | 1,197 |
| 2023-01-23 | 1,203 | 1,203 | 1,185 | 1,190 | 23,100 | 1,190 |
| 2023-01-20 | 1,170 | 1,191 | 1,169 | 1,186 | 20,300 | 1,186 |
| 2023-01-19 | 1,177 | 1,177 | 1,165 | 1,167 | 7,800 | 1,167 |
| 2023-01-18 | 1,159 | 1,188 | 1,155 | 1,175 | 12,600 | 1,175 |
| 2023-01-17 | 1,147 | 1,156 | 1,147 | 1,155 | 8,400 | 1,155 |
| 2023-01-16 | 1,156 | 1,166 | 1,147 | 1,147 | 22,300 | 1,147 |
| 2023-01-13 | 1,161 | 1,167 | 1,154 | 1,156 | 13,700 | 1,156 |
| 2023-01-12 | 1,168 | 1,170 | 1,163 | 1,163 | 9,700 | 1,163 |
| 2023-01-11 | 1,157 | 1,171 | 1,157 | 1,168 | 10,700 | 1,168 |
| 2023-01-10 | 1,170 | 1,171 | 1,157 | 1,157 | 10,000 | 1,157 |
| 2023-01-06 | 1,149 | 1,163 | 1,149 | 1,160 | 13,100 | 1,160 |
| 2023-01-05 | 1,150 | 1,170 | 1,149 | 1,149 | 14,200 | 1,149 |
| 2023-01-04 | 1,173 | 1,188 | 1,150 | 1,150 | 17,700 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
