4042 東ソー(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 | 1,807 | 1,817 | 1,794.5 | 1,801 | 1,256,900 | 1,801 |
| 2023-12-28 | 1,790 | 1,808 | 1,782.5 | 1,804 | 924,900 | 1,804 |
| 2023-12-27 | 1,800 | 1,810.5 | 1,792 | 1,800.5 | 1,053,800 | 1,800.50 |
| 2023-12-26 | 1,800 | 1,804 | 1,790.5 | 1,798 | 948,300 | 1,798 |
| 2023-12-25 | 1,820 | 1,821 | 1,795.5 | 1,802 | 1,041,200 | 1,802 |
| 2023-12-22 | 1,780 | 1,799 | 1,770 | 1,793.5 | 1,406,000 | 1,793.50 |
| 2023-12-21 | 1,779.5 | 1,779.5 | 1,763.5 | 1,768 | 1,457,100 | 1,768 |
| 2023-12-20 | 1,787 | 1,808.5 | 1,783.5 | 1,793.5 | 1,621,600 | 1,793.50 |
| 2023-12-19 | 1,758 | 1,786 | 1,750.5 | 1,775.5 | 1,346,300 | 1,775.50 |
| 2023-12-18 | 1,781 | 1,786 | 1,748 | 1,758 | 1,613,900 | 1,758 |
| 2023-12-15 | 1,727 | 1,784.5 | 1,720.5 | 1,780.5 | 3,337,900 | 1,780.50 |
| 2023-12-14 | 1,795 | 1,795 | 1,721.5 | 1,725.5 | 3,100,200 | 1,725.50 |
| 2023-12-13 | 1,828.5 | 1,830 | 1,800.5 | 1,801 | 1,798,000 | 1,801 |
| 2023-12-12 | 1,850 | 1,856 | 1,828.5 | 1,828.5 | 1,699,100 | 1,828.50 |
| 2023-12-11 | 1,895 | 1,895 | 1,842.5 | 1,849 | 1,301,100 | 1,849 |
| 2023-12-08 | 1,856 | 1,875 | 1,845 | 1,863 | 1,825,600 | 1,863 |
| 2023-12-07 | 1,900.5 | 1,910 | 1,882.5 | 1,886 | 1,172,800 | 1,886 |
| 2023-12-06 | 1,888 | 1,907 | 1,881 | 1,902 | 867,200 | 1,902 |
| 2023-12-05 | 1,896 | 1,914.5 | 1,884.5 | 1,887.5 | 1,017,300 | 1,887.50 |
| 2023-12-04 | 1,945 | 1,946.5 | 1,908.5 | 1,916 | 1,172,100 | 1,916 |
| 2023-12-01 | 1,975 | 1,980 | 1,948.5 | 1,950.5 | 1,296,400 | 1,950.50 |
| 2023-11-30 | 1,915 | 1,969.5 | 1,914 | 1,967 | 2,124,600 | 1,967 |
| 2023-11-29 | 1,915 | 1,929 | 1,905.5 | 1,920 | 939,600 | 1,920 |
| 2023-11-28 | 1,919 | 1,919 | 1,901.5 | 1,911 | 1,020,900 | 1,911 |
| 2023-11-27 | 1,930 | 1,930 | 1,898.5 | 1,904 | 1,144,900 | 1,904 |
| 2023-11-24 | 1,941 | 1,949 | 1,916 | 1,922.5 | 1,263,700 | 1,922.50 |
| 2023-11-22 | 1,910 | 1,934.5 | 1,906.5 | 1,933 | 792,500 | 1,933 |
| 2023-11-21 | 1,900 | 1,928 | 1,894 | 1,921.5 | 1,004,800 | 1,921.50 |
| 2023-11-20 | 1,953 | 1,955.5 | 1,905.5 | 1,913 | 1,097,100 | 1,913 |
| 2023-11-17 | 1,938 | 1,959 | 1,931.5 | 1,956 | 1,068,500 | 1,956 |
| 2023-11-16 | 1,945 | 1,956.5 | 1,926 | 1,938.5 | 797,500 | 1,938.50 |
| 2023-11-15 | 1,944.5 | 1,960 | 1,922 | 1,959.5 | 1,569,200 | 1,959.50 |
| 2023-11-14 | 1,915 | 1,929 | 1,898.5 | 1,904.5 | 799,500 | 1,904.50 |
| 2023-11-13 | 1,894 | 1,912.5 | 1,887 | 1,902.5 | 1,017,400 | 1,902.50 |
| 2023-11-10 | 1,853.5 | 1,877 | 1,850 | 1,875.5 | 993,800 | 1,875.50 |
| 2023-11-09 | 1,865 | 1,881.5 | 1,845 | 1,860 | 833,600 | 1,860 |
| 2023-11-08 | 1,913 | 1,913.5 | 1,832 | 1,845 | 1,576,200 | 1,845 |
| 2023-11-07 | 1,932 | 1,938.5 | 1,909 | 1,929.5 | 1,051,400 | 1,929.50 |
| 2023-11-06 | 1,885 | 1,947 | 1,883.5 | 1,941 | 2,670,500 | 1,941 |
| 2023-11-02 | 1,885 | 1,887.5 | 1,784 | 1,832 | 2,917,500 | 1,832 |
| 2023-11-01 | 1,868 | 1,879 | 1,853 | 1,870.5 | 1,211,900 | 1,870.50 |
| 2023-10-31 | 1,813.5 | 1,837.5 | 1,804.5 | 1,837.5 | 1,346,200 | 1,837.50 |
| 2023-10-30 | 1,829 | 1,839 | 1,807.5 | 1,820.5 | 1,177,900 | 1,820.50 |
| 2023-10-27 | 1,822.5 | 1,849 | 1,821 | 1,846.5 | 840,400 | 1,846.50 |
| 2023-10-26 | 1,807 | 1,820.5 | 1,800.5 | 1,806 | 994,400 | 1,806 |
| 2023-10-25 | 1,842.5 | 1,848.5 | 1,814 | 1,818.5 | 923,200 | 1,818.50 |
| 2023-10-24 | 1,805 | 1,832 | 1,786.5 | 1,826 | 1,476,000 | 1,826 |
| 2023-10-23 | 1,794 | 1,807 | 1,783 | 1,802 | 1,201,900 | 1,802 |
| 2023-10-20 | 1,798 | 1,801.5 | 1,775.5 | 1,788.5 | 1,417,600 | 1,788.50 |
| 2023-10-19 | 1,775 | 1,791.5 | 1,767 | 1,787 | 1,643,400 | 1,787 |
| 2023-10-18 | 1,819 | 1,825 | 1,781 | 1,784 | 2,508,500 | 1,784 |
| 2023-10-17 | 1,850 | 1,855.5 | 1,810.5 | 1,811.5 | 1,244,100 | 1,811.50 |
| 2023-10-16 | 1,840 | 1,857.5 | 1,827 | 1,833.5 | 971,200 | 1,833.50 |
| 2023-10-13 | 1,870 | 1,885.5 | 1,845.5 | 1,847.5 | 1,265,200 | 1,847.50 |
| 2023-10-12 | 1,882.5 | 1,889.5 | 1,871.5 | 1,879.5 | 1,207,000 | 1,879.50 |
| 2023-10-11 | 1,890 | 1,894.5 | 1,883 | 1,887 | 1,097,500 | 1,887 |
| 2023-10-10 | 1,879 | 1,898 | 1,879 | 1,893.5 | 1,266,000 | 1,893.50 |
| 2023-10-06 | 1,847 | 1,853.5 | 1,826.5 | 1,841.5 | 1,301,500 | 1,841.50 |
| 2023-10-05 | 1,820 | 1,842.5 | 1,808.5 | 1,841 | 1,526,300 | 1,841 |
| 2023-10-04 | 1,842.5 | 1,849.5 | 1,816.5 | 1,821 | 1,444,100 | 1,821 |
| 2023-10-03 | 1,902 | 1,905 | 1,851.5 | 1,854 | 1,289,100 | 1,854 |
| 2023-10-02 | 1,922.5 | 1,948 | 1,906 | 1,906 | 1,089,300 | 1,906 |
| 2023-09-29 | 1,931 | 1,935 | 1,902.5 | 1,918 | 1,347,200 | 1,918 |
| 2023-09-28 | 1,944 | 1,962 | 1,923 | 1,931 | 1,594,300 | 1,931 |
| 2023-09-27 | 1,982 | 1,995 | 1,976.5 | 1,991 | 1,073,300 | 1,991 |
| 2023-09-26 | 1,996 | 2,000 | 1,973 | 1,978.5 | 1,207,000 | 1,978.50 |
| 2023-09-25 | 2,010 | 2,010 | 1,971.5 | 1,996 | 1,320,900 | 1,996 |
| 2023-09-22 | 2,000 | 2,003 | 1,980.5 | 1,994.5 | 1,103,700 | 1,994.50 |
| 2023-09-21 | 2,016.5 | 2,029.5 | 2,003.5 | 2,009.5 | 1,114,200 | 2,009.50 |
| 2023-09-20 | 2,035 | 2,039 | 2,004.5 | 2,013 | 1,358,500 | 2,013 |
| 2023-09-19 | 2,033 | 2,062.5 | 2,017.5 | 2,028 | 1,425,100 | 2,028 |
| 2023-09-15 | 2,040 | 2,057 | 2,023.5 | 2,028.5 | 2,559,600 | 2,028.50 |
| 2023-09-14 | 1,965 | 2,011.5 | 1,963 | 2,010.5 | 1,908,800 | 2,010.50 |
| 2023-09-13 | 1,961 | 1,964 | 1,944.5 | 1,952.5 | 1,730,500 | 1,952.50 |
| 2023-09-12 | 1,950 | 1,961.5 | 1,943.5 | 1,954.5 | 1,197,500 | 1,954.50 |
| 2023-09-11 | 1,958 | 1,966.5 | 1,938 | 1,942 | 978,400 | 1,942 |
| 2023-09-08 | 1,955 | 1,965 | 1,931.5 | 1,947 | 1,818,500 | 1,947 |
| 2023-09-07 | 1,968.5 | 1,976.5 | 1,952.5 | 1,961 | 1,288,600 | 1,961 |
| 2023-09-06 | 1,973 | 1,982.5 | 1,952.5 | 1,978 | 1,627,600 | 1,978 |
| 2023-09-05 | 1,961 | 1,961.5 | 1,925 | 1,944.5 | 1,912,200 | 1,944.50 |
| 2023-09-04 | 1,935 | 1,960.5 | 1,928.5 | 1,960.5 | 1,254,300 | 1,960.50 |
| 2023-09-01 | 1,885 | 1,924.5 | 1,880 | 1,922.5 | 1,276,000 | 1,922.50 |
| 2023-08-31 | 1,871 | 1,904 | 1,868 | 1,886 | 1,989,100 | 1,886 |
| 2023-08-30 | 1,894 | 1,894.5 | 1,871 | 1,875 | 1,065,200 | 1,875 |
| 2023-08-29 | 1,875 | 1,884 | 1,870 | 1,878.5 | 1,196,700 | 1,878.50 |
| 2023-08-28 | 1,855 | 1,870 | 1,848.5 | 1,868.5 | 812,200 | 1,868.50 |
| 2023-08-25 | 1,830 | 1,849 | 1,818.5 | 1,845.5 | 1,368,200 | 1,845.50 |
| 2023-08-24 | 1,820.5 | 1,833.5 | 1,806 | 1,830 | 1,184,800 | 1,830 |
| 2023-08-23 | 1,807 | 1,825.5 | 1,800.5 | 1,825.5 | 811,300 | 1,825.50 |
| 2023-08-22 | 1,799 | 1,820.5 | 1,792.5 | 1,818.5 | 795,100 | 1,818.50 |
| 2023-08-21 | 1,804 | 1,812.5 | 1,798.5 | 1,799.5 | 703,800 | 1,799.50 |
| 2023-08-18 | 1,795.5 | 1,817.5 | 1,791.5 | 1,803.5 | 986,600 | 1,803.50 |
| 2023-08-17 | 1,818 | 1,820 | 1,781.5 | 1,799 | 1,598,500 | 1,799 |
| 2023-08-16 | 1,841 | 1,851.5 | 1,823.5 | 1,827.5 | 1,187,900 | 1,827.50 |
| 2023-08-15 | 1,864.5 | 1,865.5 | 1,842.5 | 1,854.5 | 1,470,000 | 1,854.50 |
| 2023-08-14 | 1,830 | 1,866.5 | 1,823.5 | 1,864.5 | 2,561,300 | 1,864.50 |
| 2023-08-10 | 1,814.5 | 1,827.5 | 1,810 | 1,819.5 | 1,198,600 | 1,819.50 |
| 2023-08-09 | 1,820.5 | 1,823.5 | 1,803 | 1,814 | 1,116,000 | 1,814 |
| 2023-08-08 | 1,823 | 1,832.5 | 1,801 | 1,820.5 | 1,714,500 | 1,820.50 |
| 2023-08-07 | 1,864.5 | 1,871 | 1,819 | 1,820.5 | 2,111,000 | 1,820.50 |
| 2023-08-04 | 1,836.5 | 1,869.5 | 1,831 | 1,865 | 2,796,000 | 1,865 |
| 2023-08-03 | 1,821.5 | 1,882 | 1,781 | 1,830 | 4,850,500 | 1,830 |
| 2023-08-02 | 1,846 | 1,870.5 | 1,835 | 1,844 | 1,741,300 | 1,844 |
| 2023-08-01 | 1,854 | 1,862 | 1,849 | 1,857 | 1,200,900 | 1,857 |
| 2023-07-31 | 1,844 | 1,863.5 | 1,835 | 1,856.5 | 2,523,800 | 1,856.50 |
| 2023-07-28 | 1,798.5 | 1,834.5 | 1,795 | 1,833.5 | 2,347,700 | 1,833.50 |
| 2023-07-27 | 1,816 | 1,817 | 1,796 | 1,814 | 1,164,600 | 1,814 |
| 2023-07-26 | 1,825 | 1,829 | 1,818.5 | 1,821 | 1,168,900 | 1,821 |
| 2023-07-25 | 1,817 | 1,826 | 1,809.5 | 1,819 | 1,404,500 | 1,819 |
| 2023-07-24 | 1,809.5 | 1,824.5 | 1,801 | 1,808.5 | 1,601,700 | 1,808.50 |
| 2023-07-21 | 1,791 | 1,804 | 1,772.5 | 1,794 | 1,655,000 | 1,794 |
| 2023-07-20 | 1,792.5 | 1,808 | 1,789 | 1,791 | 1,917,100 | 1,791 |
| 2023-07-19 | 1,784 | 1,799.5 | 1,781 | 1,789.5 | 1,881,600 | 1,789.50 |
| 2023-07-18 | 1,756 | 1,772 | 1,751.5 | 1,769 | 1,623,900 | 1,769 |
| 2023-07-14 | 1,770.5 | 1,776 | 1,755.5 | 1,760.5 | 1,917,200 | 1,760.50 |
| 2023-07-13 | 1,768 | 1,774 | 1,739.5 | 1,761.5 | 2,290,700 | 1,761.50 |
| 2023-07-12 | 1,745 | 1,767.5 | 1,742 | 1,753.5 | 2,666,500 | 1,753.50 |
| 2023-07-11 | 1,742.5 | 1,744 | 1,728 | 1,730.5 | 2,197,800 | 1,730.50 |
| 2023-07-10 | 1,701.5 | 1,736.5 | 1,692.5 | 1,728 | 3,116,500 | 1,728 |
| 2023-07-07 | 1,711 | 1,713.5 | 1,688 | 1,688 | 2,673,100 | 1,688 |
| 2023-07-06 | 1,716.5 | 1,729 | 1,706 | 1,721 | 2,227,200 | 1,721 |
| 2023-07-05 | 1,708 | 1,728 | 1,702 | 1,724 | 1,770,000 | 1,724 |
| 2023-07-04 | 1,735 | 1,736 | 1,705.5 | 1,705.5 | 2,663,300 | 1,705.50 |
| 2023-07-03 | 1,720 | 1,736.5 | 1,715 | 1,728 | 2,184,100 | 1,728 |
| 2023-06-30 | 1,695.5 | 1,702 | 1,676.5 | 1,699 | 2,645,200 | 1,699 |
| 2023-06-29 | 1,726 | 1,735 | 1,686.5 | 1,690.5 | 3,432,200 | 1,690.50 |
| 2023-06-28 | 1,710 | 1,726 | 1,701 | 1,723.5 | 1,854,900 | 1,723.50 |
| 2023-06-27 | 1,716 | 1,716 | 1,684 | 1,696.5 | 1,695,500 | 1,696.50 |
| 2023-06-26 | 1,703 | 1,725.5 | 1,697 | 1,703.5 | 2,116,700 | 1,703.50 |
| 2023-06-23 | 1,695.5 | 1,708 | 1,677 | 1,684.5 | 1,956,200 | 1,684.50 |
| 2023-06-22 | 1,699.5 | 1,727.5 | 1,691 | 1,691 | 3,116,400 | 1,691 |
| 2023-06-21 | 1,742 | 1,748.5 | 1,728 | 1,737 | 1,486,300 | 1,737 |
| 2023-06-20 | 1,752.5 | 1,758 | 1,744.5 | 1,750 | 1,490,800 | 1,750 |
| 2023-06-19 | 1,780.5 | 1,795.5 | 1,758 | 1,764 | 1,580,400 | 1,764 |
| 2023-06-16 | 1,740.5 | 1,767.5 | 1,734 | 1,764.5 | 2,745,400 | 1,764.50 |
| 2023-06-15 | 1,734.5 | 1,754.5 | 1,723 | 1,748.5 | 2,319,500 | 1,748.50 |
| 2023-06-14 | 1,691 | 1,744 | 1,689 | 1,737 | 2,454,800 | 1,737 |
| 2023-06-13 | 1,685.5 | 1,687.5 | 1,668 | 1,675.5 | 1,844,800 | 1,675.50 |
| 2023-06-12 | 1,680 | 1,687 | 1,673 | 1,682 | 1,281,300 | 1,682 |
| 2023-06-09 | 1,659.5 | 1,675 | 1,657 | 1,668.5 | 1,627,200 | 1,668.50 |
| 2023-06-08 | 1,665.5 | 1,678.5 | 1,656 | 1,660 | 1,638,800 | 1,660 |
| 2023-06-07 | 1,664.5 | 1,680.5 | 1,654 | 1,658 | 1,901,500 | 1,658 |
| 2023-06-06 | 1,635 | 1,652.5 | 1,629 | 1,649 | 1,185,300 | 1,649 |
| 2023-06-05 | 1,649.5 | 1,662 | 1,643.5 | 1,653.5 | 2,003,100 | 1,653.50 |
| 2023-06-02 | 1,615 | 1,623 | 1,611 | 1,621 | 1,563,800 | 1,621 |
| 2023-06-01 | 1,604 | 1,617 | 1,596 | 1,605 | 1,899,800 | 1,605 |
| 2023-05-31 | 1,606 | 1,620 | 1,605 | 1,605 | 3,991,300 | 1,605 |
| 2023-05-30 | 1,635 | 1,644 | 1,621 | 1,637 | 1,444,500 | 1,637 |
| 2023-05-29 | 1,660 | 1,668 | 1,641 | 1,645 | 1,802,100 | 1,645 |
| 2023-05-26 | 1,676 | 1,678 | 1,645 | 1,645 | 1,409,800 | 1,645 |
| 2023-05-25 | 1,671 | 1,686 | 1,667 | 1,679 | 1,080,800 | 1,679 |
| 2023-05-24 | 1,687 | 1,695 | 1,673 | 1,678 | 1,454,900 | 1,678 |
| 2023-05-23 | 1,716 | 1,723 | 1,686 | 1,686 | 1,338,600 | 1,686 |
| 2023-05-22 | 1,698 | 1,711 | 1,692 | 1,710 | 1,370,100 | 1,710 |
| 2023-05-19 | 1,684 | 1,690 | 1,678 | 1,685 | 1,100,500 | 1,685 |
| 2023-05-18 | 1,680 | 1,687 | 1,670 | 1,684 | 1,511,000 | 1,684 |
| 2023-05-17 | 1,669 | 1,680 | 1,657 | 1,667 | 1,471,200 | 1,667 |
| 2023-05-16 | 1,680 | 1,684 | 1,653 | 1,671 | 2,422,900 | 1,671 |
| 2023-05-15 | 1,665 | 1,701 | 1,658 | 1,685 | 3,246,400 | 1,685 |
| 2023-05-12 | 1,768 | 1,778 | 1,698 | 1,705 | 3,331,200 | 1,705 |
| 2023-05-11 | 1,802 | 1,806 | 1,774 | 1,774 | 1,342,300 | 1,774 |
| 2023-05-10 | 1,816 | 1,828 | 1,811 | 1,815 | 1,267,300 | 1,815 |
| 2023-05-09 | 1,825 | 1,825 | 1,802 | 1,813 | 1,672,500 | 1,813 |
| 2023-05-08 | 1,801 | 1,810 | 1,788 | 1,797 | 989,300 | 1,797 |
| 2023-05-02 | 1,827 | 1,830 | 1,807 | 1,811 | 970,400 | 1,811 |
| 2023-05-01 | 1,827 | 1,828 | 1,814 | 1,827 | 852,600 | 1,827 |
| 2023-04-28 | 1,820 | 1,820 | 1,794 | 1,811 | 1,371,600 | 1,811 |
| 2023-04-27 | 1,777 | 1,807 | 1,776 | 1,807 | 1,058,100 | 1,807 |
| 2023-04-26 | 1,778 | 1,785 | 1,765 | 1,778 | 902,200 | 1,778 |
| 2023-04-25 | 1,809 | 1,810 | 1,788 | 1,790 | 763,300 | 1,790 |
| 2023-04-24 | 1,800 | 1,803 | 1,790 | 1,798 | 599,100 | 1,798 |
| 2023-04-21 | 1,795 | 1,809 | 1,794 | 1,799 | 676,700 | 1,799 |
| 2023-04-20 | 1,801 | 1,807 | 1,794 | 1,802 | 906,300 | 1,802 |
| 2023-04-19 | 1,803 | 1,812 | 1,790 | 1,801 | 1,221,800 | 1,801 |
| 2023-04-18 | 1,793 | 1,807 | 1,787 | 1,799 | 633,800 | 1,799 |
| 2023-04-17 | 1,796 | 1,799 | 1,785 | 1,793 | 524,800 | 1,793 |
| 2023-04-14 | 1,806 | 1,806 | 1,785 | 1,797 | 813,700 | 1,797 |
| 2023-04-13 | 1,797 | 1,801 | 1,785 | 1,801 | 976,700 | 1,801 |
| 2023-04-12 | 1,805 | 1,808 | 1,791 | 1,799 | 857,400 | 1,799 |
| 2023-04-11 | 1,800 | 1,805 | 1,773 | 1,788 | 996,400 | 1,788 |
| 2023-04-10 | 1,775 | 1,778 | 1,758 | 1,763 | 741,700 | 1,763 |
| 2023-04-07 | 1,763 | 1,771 | 1,758 | 1,765 | 639,400 | 1,765 |
| 2023-04-06 | 1,766 | 1,771 | 1,751 | 1,760 | 936,600 | 1,760 |
| 2023-04-05 | 1,800 | 1,809 | 1,778 | 1,780 | 1,020,200 | 1,780 |
| 2023-04-04 | 1,825 | 1,827 | 1,812 | 1,814 | 847,700 | 1,814 |
| 2023-04-03 | 1,815 | 1,827 | 1,810 | 1,819 | 1,062,500 | 1,819 |
| 2023-03-31 | 1,805 | 1,823 | 1,794 | 1,797 | 1,377,000 | 1,797 |
| 2023-03-30 | 1,791 | 1,799 | 1,769 | 1,793 | 967,600 | 1,793 |
| 2023-03-29 | 1,805 | 1,811 | 1,796 | 1,810 | 1,551,800 | 1,810 |
| 2023-03-28 | 1,790 | 1,803 | 1,783 | 1,792 | 1,086,300 | 1,792 |
| 2023-03-27 | 1,784 | 1,789 | 1,759 | 1,782 | 1,166,600 | 1,782 |
| 2023-03-24 | 1,768 | 1,769 | 1,747 | 1,762 | 1,042,600 | 1,762 |
| 2023-03-23 | 1,752 | 1,778 | 1,749 | 1,772 | 964,400 | 1,772 |
| 2023-03-22 | 1,774 | 1,776 | 1,755 | 1,764 | 839,900 | 1,764 |
| 2023-03-20 | 1,750 | 1,759 | 1,738 | 1,740 | 826,100 | 1,740 |
| 2023-03-17 | 1,761 | 1,767 | 1,750 | 1,761 | 1,541,000 | 1,761 |
| 2023-03-16 | 1,740 | 1,757 | 1,725 | 1,747 | 1,375,700 | 1,747 |
| 2023-03-15 | 1,785 | 1,799 | 1,781 | 1,795 | 1,138,000 | 1,795 |
| 2023-03-14 | 1,777 | 1,783 | 1,754 | 1,762 | 1,450,500 | 1,762 |
| 2023-03-13 | 1,815 | 1,821 | 1,786 | 1,797 | 1,445,000 | 1,797 |
| 2023-03-10 | 1,798 | 1,832 | 1,794 | 1,827 | 1,929,300 | 1,827 |
| 2023-03-09 | 1,831 | 1,837 | 1,821 | 1,825 | 1,080,100 | 1,825 |
| 2023-03-08 | 1,848 | 1,848 | 1,821 | 1,824 | 1,484,700 | 1,824 |
| 2023-03-07 | 1,865 | 1,871 | 1,847 | 1,851 | 1,830,800 | 1,851 |
| 2023-03-06 | 1,893 | 1,898 | 1,870 | 1,875 | 1,363,100 | 1,875 |
| 2023-03-03 | 1,874 | 1,886 | 1,866 | 1,884 | 1,507,100 | 1,884 |
| 2023-03-02 | 1,870 | 1,882 | 1,860 | 1,876 | 1,534,800 | 1,876 |
| 2023-03-01 | 1,837 | 1,858 | 1,835 | 1,853 | 869,300 | 1,853 |
| 2023-02-28 | 1,876 | 1,882 | 1,850 | 1,852 | 1,880,900 | 1,852 |
| 2023-02-27 | 1,870 | 1,896 | 1,860 | 1,877 | 1,682,900 | 1,877 |
| 2023-02-24 | 1,832 | 1,860 | 1,827 | 1,839 | 1,924,000 | 1,839 |
| 2023-02-22 | 1,850 | 1,859 | 1,806 | 1,811 | 2,672,400 | 1,811 |
| 2023-02-21 | 1,798 | 1,826 | 1,791 | 1,821 | 1,865,300 | 1,821 |
| 2023-02-20 | 1,760 | 1,793 | 1,760 | 1,786 | 1,401,700 | 1,786 |
| 2023-02-17 | 1,729 | 1,748 | 1,717 | 1,748 | 940,700 | 1,748 |
| 2023-02-16 | 1,727 | 1,736 | 1,715 | 1,727 | 919,100 | 1,727 |
| 2023-02-15 | 1,723 | 1,729 | 1,713 | 1,724 | 1,104,900 | 1,724 |
| 2023-02-14 | 1,734 | 1,736 | 1,714 | 1,718 | 862,300 | 1,718 |
| 2023-02-13 | 1,740 | 1,740 | 1,704 | 1,719 | 927,900 | 1,719 |
| 2023-02-10 | 1,717 | 1,749 | 1,710 | 1,730 | 1,561,400 | 1,730 |
| 2023-02-09 | 1,705 | 1,721 | 1,701 | 1,717 | 1,109,800 | 1,717 |
| 2023-02-08 | 1,684 | 1,712 | 1,683 | 1,707 | 1,583,200 | 1,707 |
| 2023-02-07 | 1,671 | 1,692 | 1,671 | 1,685 | 1,036,600 | 1,685 |
| 2023-02-06 | 1,685 | 1,718 | 1,671 | 1,679 | 2,198,800 | 1,679 |
| 2023-02-03 | 1,600 | 1,650 | 1,588 | 1,645 | 2,672,900 | 1,645 |
| 2023-02-02 | 1,652 | 1,658 | 1,633 | 1,650 | 1,492,500 | 1,650 |
| 2023-02-01 | 1,696 | 1,707 | 1,685 | 1,686 | 901,600 | 1,686 |
| 2023-01-31 | 1,700 | 1,703 | 1,684 | 1,695 | 1,239,000 | 1,695 |
| 2023-01-30 | 1,690 | 1,695 | 1,679 | 1,692 | 1,049,800 | 1,692 |
| 2023-01-27 | 1,670 | 1,707 | 1,670 | 1,696 | 2,474,900 | 1,696 |
| 2023-01-26 | 1,625 | 1,655 | 1,623 | 1,654 | 1,558,000 | 1,654 |
| 2023-01-25 | 1,606 | 1,626 | 1,602 | 1,622 | 744,700 | 1,622 |
| 2023-01-24 | 1,600 | 1,614 | 1,596 | 1,611 | 928,100 | 1,611 |
| 2023-01-23 | 1,576 | 1,588 | 1,574 | 1,581 | 960,500 | 1,581 |
| 2023-01-20 | 1,546 | 1,562 | 1,541 | 1,561 | 785,100 | 1,561 |
| 2023-01-19 | 1,555 | 1,563 | 1,538 | 1,539 | 1,321,900 | 1,539 |
| 2023-01-18 | 1,546 | 1,572 | 1,544 | 1,560 | 1,275,700 | 1,560 |
| 2023-01-17 | 1,547 | 1,561 | 1,545 | 1,557 | 744,000 | 1,557 |
| 2023-01-16 | 1,560 | 1,568 | 1,533 | 1,540 | 1,901,400 | 1,540 |
| 2023-01-13 | 1,570 | 1,584 | 1,570 | 1,577 | 1,078,300 | 1,577 |
| 2023-01-12 | 1,573 | 1,583 | 1,571 | 1,580 | 797,100 | 1,580 |
| 2023-01-11 | 1,571 | 1,586 | 1,563 | 1,584 | 1,158,900 | 1,584 |
| 2023-01-10 | 1,591 | 1,600 | 1,571 | 1,579 | 1,122,200 | 1,579 |
| 2023-01-06 | 1,568 | 1,587 | 1,568 | 1,573 | 1,376,200 | 1,573 |
| 2023-01-05 | 1,546 | 1,566 | 1,543 | 1,563 | 763,800 | 1,563 |
| 2023-01-04 | 1,552 | 1,555 | 1,536 | 1,547 | 1,313,400 | 1,547 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株
