4098 チタン工業(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 | 1,142 | 1,146 | 1,127 | 1,135 | 10,700 | 1,135 |
| 2023-12-28 | 1,126 | 1,142 | 1,123 | 1,141 | 2,300 | 1,141 |
| 2023-12-27 | 1,129 | 1,134 | 1,121 | 1,127 | 13,800 | 1,127 |
| 2023-12-26 | 1,130 | 1,135 | 1,124 | 1,124 | 14,800 | 1,124 |
| 2023-12-25 | 1,166 | 1,166 | 1,134 | 1,135 | 50,000 | 1,135 |
| 2023-12-22 | 1,171 | 1,188 | 1,164 | 1,166 | 10,400 | 1,166 |
| 2023-12-21 | 1,197 | 1,197 | 1,180 | 1,185 | 16,300 | 1,185 |
| 2023-12-20 | 1,199 | 1,202 | 1,190 | 1,197 | 6,700 | 1,197 |
| 2023-12-19 | 1,204 | 1,204 | 1,199 | 1,204 | 4,300 | 1,204 |
| 2023-12-18 | 1,201 | 1,220 | 1,195 | 1,205 | 9,700 | 1,205 |
| 2023-12-15 | 1,203 | 1,207 | 1,195 | 1,203 | 5,900 | 1,203 |
| 2023-12-14 | 1,199 | 1,204 | 1,187 | 1,190 | 13,500 | 1,190 |
| 2023-12-13 | 1,234 | 1,234 | 1,209 | 1,210 | 11,800 | 1,210 |
| 2023-12-12 | 1,258 | 1,258 | 1,234 | 1,234 | 7,500 | 1,234 |
| 2023-12-11 | 1,258 | 1,260 | 1,251 | 1,258 | 3,300 | 1,258 |
| 2023-12-08 | 1,274 | 1,274 | 1,258 | 1,258 | 7,800 | 1,258 |
| 2023-12-07 | 1,273 | 1,278 | 1,265 | 1,272 | 8,200 | 1,272 |
| 2023-12-06 | 1,274 | 1,279 | 1,272 | 1,273 | 9,700 | 1,273 |
| 2023-12-05 | 1,276 | 1,283 | 1,275 | 1,275 | 4,100 | 1,275 |
| 2023-12-04 | 1,280 | 1,281 | 1,275 | 1,275 | 7,600 | 1,275 |
| 2023-12-01 | 1,294 | 1,296 | 1,288 | 1,290 | 4,100 | 1,290 |
| 2023-11-30 | 1,290 | 1,295 | 1,286 | 1,288 | 3,000 | 1,288 |
| 2023-11-29 | 1,285 | 1,295 | 1,285 | 1,290 | 5,200 | 1,290 |
| 2023-11-28 | 1,298 | 1,300 | 1,293 | 1,295 | 4,400 | 1,295 |
| 2023-11-27 | 1,300 | 1,303 | 1,297 | 1,297 | 4,900 | 1,297 |
| 2023-11-24 | 1,316 | 1,316 | 1,295 | 1,297 | 4,800 | 1,297 |
| 2023-11-22 | 1,300 | 1,310 | 1,300 | 1,308 | 2,100 | 1,308 |
| 2023-11-21 | 1,308 | 1,308 | 1,296 | 1,300 | 3,800 | 1,300 |
| 2023-11-20 | 1,311 | 1,311 | 1,300 | 1,302 | 4,600 | 1,302 |
| 2023-11-17 | 1,309 | 1,311 | 1,300 | 1,311 | 2,400 | 1,311 |
| 2023-11-16 | 1,320 | 1,320 | 1,305 | 1,305 | 5,200 | 1,305 |
| 2023-11-15 | 1,320 | 1,328 | 1,315 | 1,319 | 10,200 | 1,319 |
| 2023-11-14 | 1,318 | 1,339 | 1,318 | 1,319 | 7,000 | 1,319 |
| 2023-11-13 | 1,333 | 1,334 | 1,317 | 1,317 | 10,900 | 1,317 |
| 2023-11-10 | 1,333 | 1,345 | 1,332 | 1,340 | 3,800 | 1,340 |
| 2023-11-09 | 1,346 | 1,346 | 1,337 | 1,337 | 1,200 | 1,337 |
| 2023-11-08 | 1,339 | 1,347 | 1,335 | 1,335 | 5,100 | 1,335 |
| 2023-11-07 | 1,342 | 1,346 | 1,339 | 1,339 | 5,000 | 1,339 |
| 2023-11-06 | 1,341 | 1,353 | 1,341 | 1,345 | 4,100 | 1,345 |
| 2023-11-02 | 1,347 | 1,347 | 1,340 | 1,340 | 8,700 | 1,340 |
| 2023-11-01 | 1,356 | 1,372 | 1,350 | 1,353 | 5,500 | 1,353 |
| 2023-10-31 | 1,368 | 1,368 | 1,352 | 1,356 | 5,800 | 1,356 |
| 2023-10-30 | 1,396 | 1,409 | 1,360 | 1,360 | 20,700 | 1,360 |
| 2023-10-27 | 1,389 | 1,402 | 1,389 | 1,402 | 1,900 | 1,402 |
| 2023-10-26 | 1,390 | 1,390 | 1,381 | 1,389 | 1,300 | 1,389 |
| 2023-10-25 | 1,395 | 1,395 | 1,376 | 1,390 | 2,100 | 1,390 |
| 2023-10-24 | 1,390 | 1,392 | 1,362 | 1,389 | 6,700 | 1,389 |
| 2023-10-23 | 1,380 | 1,404 | 1,380 | 1,381 | 6,300 | 1,381 |
| 2023-10-20 | 1,388 | 1,400 | 1,383 | 1,394 | 2,000 | 1,394 |
| 2023-10-19 | 1,377 | 1,411 | 1,377 | 1,405 | 7,100 | 1,405 |
| 2023-10-18 | 1,388 | 1,394 | 1,386 | 1,386 | 500 | 1,386 |
| 2023-10-17 | 1,371 | 1,398 | 1,371 | 1,379 | 2,100 | 1,379 |
| 2023-10-16 | 1,378 | 1,391 | 1,370 | 1,371 | 4,600 | 1,371 |
| 2023-10-13 | 1,407 | 1,407 | 1,385 | 1,385 | 5,600 | 1,385 |
| 2023-10-12 | 1,416 | 1,416 | 1,406 | 1,407 | 1,300 | 1,407 |
| 2023-10-11 | 1,421 | 1,421 | 1,401 | 1,406 | 5,200 | 1,406 |
| 2023-10-10 | 1,394 | 1,434 | 1,389 | 1,430 | 6,100 | 1,430 |
| 2023-10-06 | 1,372 | 1,391 | 1,372 | 1,387 | 3,300 | 1,387 |
| 2023-10-05 | 1,370 | 1,383 | 1,370 | 1,380 | 1,900 | 1,380 |
| 2023-10-04 | 1,390 | 1,390 | 1,370 | 1,370 | 6,200 | 1,370 |
| 2023-10-03 | 1,407 | 1,409 | 1,392 | 1,392 | 5,500 | 1,392 |
| 2023-10-02 | 1,405 | 1,417 | 1,405 | 1,415 | 1,900 | 1,415 |
| 2023-09-29 | 1,423 | 1,423 | 1,405 | 1,405 | 2,600 | 1,405 |
| 2023-09-28 | 1,402 | 1,418 | 1,402 | 1,418 | 2,300 | 1,418 |
| 2023-09-27 | 1,424 | 1,424 | 1,410 | 1,418 | 3,200 | 1,418 |
| 2023-09-26 | 1,424 | 1,429 | 1,401 | 1,429 | 4,300 | 1,429 |
| 2023-09-25 | 1,446 | 1,446 | 1,428 | 1,430 | 3,500 | 1,430 |
| 2023-09-22 | 1,424 | 1,444 | 1,400 | 1,435 | 14,400 | 1,435 |
| 2023-09-21 | 1,408 | 1,409 | 1,408 | 1,409 | 1,100 | 1,409 |
| 2023-09-20 | 1,438 | 1,438 | 1,410 | 1,410 | 4,600 | 1,410 |
| 2023-09-19 | 1,423 | 1,425 | 1,410 | 1,413 | 5,100 | 1,413 |
| 2023-09-15 | 1,437 | 1,445 | 1,424 | 1,437 | 4,800 | 1,437 |
| 2023-09-14 | 1,403 | 1,443 | 1,403 | 1,437 | 5,700 | 1,437 |
| 2023-09-13 | 1,415 | 1,418 | 1,395 | 1,399 | 12,100 | 1,399 |
| 2023-09-12 | 1,411 | 1,425 | 1,411 | 1,419 | 2,000 | 1,419 |
| 2023-09-11 | 1,433 | 1,433 | 1,410 | 1,410 | 5,000 | 1,410 |
| 2023-09-08 | 1,441 | 1,441 | 1,432 | 1,434 | 5,000 | 1,434 |
| 2023-09-07 | 1,475 | 1,486 | 1,445 | 1,452 | 9,500 | 1,452 |
| 2023-09-06 | 1,439 | 1,499 | 1,431 | 1,481 | 27,300 | 1,481 |
| 2023-09-05 | 1,413 | 1,434 | 1,407 | 1,430 | 10,400 | 1,430 |
| 2023-09-04 | 1,393 | 1,417 | 1,392 | 1,413 | 16,500 | 1,413 |
| 2023-09-01 | 1,386 | 1,397 | 1,385 | 1,397 | 6,100 | 1,397 |
| 2023-08-31 | 1,389 | 1,389 | 1,384 | 1,388 | 1,200 | 1,388 |
| 2023-08-30 | 1,381 | 1,389 | 1,381 | 1,386 | 3,300 | 1,386 |
| 2023-08-29 | 1,383 | 1,387 | 1,379 | 1,380 | 3,700 | 1,380 |
| 2023-08-28 | 1,377 | 1,384 | 1,377 | 1,383 | 3,000 | 1,383 |
| 2023-08-25 | 1,382 | 1,382 | 1,378 | 1,378 | 3,100 | 1,378 |
| 2023-08-24 | 1,375 | 1,382 | 1,375 | 1,379 | 2,400 | 1,379 |
| 2023-08-23 | 1,365 | 1,377 | 1,365 | 1,375 | 3,100 | 1,375 |
| 2023-08-22 | 1,385 | 1,385 | 1,374 | 1,375 | 1,300 | 1,375 |
| 2023-08-21 | 1,392 | 1,392 | 1,373 | 1,379 | 1,600 | 1,379 |
| 2023-08-18 | 1,371 | 1,373 | 1,366 | 1,366 | 3,300 | 1,366 |
| 2023-08-17 | 1,376 | 1,377 | 1,370 | 1,371 | 2,900 | 1,371 |
| 2023-08-16 | 1,381 | 1,381 | 1,377 | 1,377 | 2,700 | 1,377 |
| 2023-08-15 | 1,384 | 1,388 | 1,380 | 1,380 | 3,900 | 1,380 |
| 2023-08-14 | 1,381 | 1,389 | 1,381 | 1,385 | 3,200 | 1,385 |
| 2023-08-10 | 1,377 | 1,394 | 1,377 | 1,394 | 5,900 | 1,394 |
| 2023-08-09 | 1,380 | 1,381 | 1,377 | 1,377 | 2,700 | 1,377 |
| 2023-08-08 | 1,383 | 1,383 | 1,373 | 1,381 | 2,300 | 1,381 |
| 2023-08-07 | 1,382 | 1,382 | 1,375 | 1,375 | 800 | 1,375 |
| 2023-08-04 | 1,375 | 1,380 | 1,375 | 1,380 | 2,400 | 1,380 |
| 2023-08-03 | 1,377 | 1,383 | 1,373 | 1,377 | 9,600 | 1,377 |
| 2023-08-02 | 1,380 | 1,389 | 1,380 | 1,385 | 5,400 | 1,385 |
| 2023-08-01 | 1,378 | 1,389 | 1,378 | 1,387 | 7,200 | 1,387 |
| 2023-07-31 | 1,381 | 1,386 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2023-07-28 | 1,385 | 1,395 | 1,379 | 1,379 | 22,700 | 1,379 |
| 2023-07-27 | 1,385 | 1,393 | 1,385 | 1,390 | 3,000 | 1,390 |
| 2023-07-26 | 1,390 | 1,397 | 1,390 | 1,394 | 5,200 | 1,394 |
| 2023-07-25 | 1,398 | 1,398 | 1,390 | 1,393 | 4,200 | 1,393 |
| 2023-07-24 | 1,386 | 1,394 | 1,378 | 1,394 | 18,800 | 1,394 |
| 2023-07-21 | 1,393 | 1,394 | 1,390 | 1,390 | 2,600 | 1,390 |
| 2023-07-20 | 1,390 | 1,397 | 1,389 | 1,393 | 3,300 | 1,393 |
| 2023-07-19 | 1,395 | 1,397 | 1,388 | 1,395 | 3,600 | 1,395 |
| 2023-07-18 | 1,390 | 1,394 | 1,388 | 1,390 | 3,200 | 1,390 |
| 2023-07-14 | 1,394 | 1,394 | 1,389 | 1,390 | 2,200 | 1,390 |
| 2023-07-13 | 1,388 | 1,398 | 1,388 | 1,388 | 5,100 | 1,388 |
| 2023-07-12 | 1,388 | 1,396 | 1,388 | 1,389 | 4,800 | 1,389 |
| 2023-07-11 | 1,400 | 1,400 | 1,382 | 1,388 | 11,400 | 1,388 |
| 2023-07-10 | 1,388 | 1,393 | 1,380 | 1,388 | 12,400 | 1,388 |
| 2023-07-07 | 1,388 | 1,396 | 1,388 | 1,388 | 4,100 | 1,388 |
| 2023-07-06 | 1,393 | 1,395 | 1,389 | 1,390 | 4,700 | 1,390 |
| 2023-07-05 | 1,388 | 1,400 | 1,388 | 1,393 | 6,300 | 1,393 |
| 2023-07-04 | 1,404 | 1,404 | 1,386 | 1,394 | 7,400 | 1,394 |
| 2023-07-03 | 1,404 | 1,407 | 1,395 | 1,400 | 6,900 | 1,400 |
| 2023-06-30 | 1,400 | 1,409 | 1,395 | 1,395 | 5,900 | 1,395 |
| 2023-06-29 | 1,396 | 1,407 | 1,396 | 1,403 | 4,300 | 1,403 |
| 2023-06-28 | 1,399 | 1,401 | 1,395 | 1,401 | 3,600 | 1,401 |
| 2023-06-27 | 1,392 | 1,399 | 1,392 | 1,399 | 2,500 | 1,399 |
| 2023-06-26 | 1,400 | 1,402 | 1,394 | 1,399 | 3,500 | 1,399 |
| 2023-06-23 | 1,410 | 1,410 | 1,392 | 1,392 | 6,500 | 1,392 |
| 2023-06-22 | 1,409 | 1,409 | 1,396 | 1,400 | 2,700 | 1,400 |
| 2023-06-21 | 1,393 | 1,403 | 1,392 | 1,397 | 4,500 | 1,397 |
| 2023-06-20 | 1,397 | 1,399 | 1,394 | 1,399 | 2,700 | 1,399 |
| 2023-06-19 | 1,412 | 1,412 | 1,400 | 1,404 | 3,400 | 1,404 |
| 2023-06-16 | 1,422 | 1,429 | 1,409 | 1,412 | 8,400 | 1,412 |
| 2023-06-15 | 1,423 | 1,423 | 1,410 | 1,410 | 4,600 | 1,410 |
| 2023-06-14 | 1,406 | 1,423 | 1,399 | 1,423 | 11,400 | 1,423 |
| 2023-06-13 | 1,392 | 1,400 | 1,392 | 1,400 | 4,400 | 1,400 |
| 2023-06-12 | 1,390 | 1,394 | 1,387 | 1,390 | 2,800 | 1,390 |
| 2023-06-09 | 1,385 | 1,394 | 1,385 | 1,389 | 5,000 | 1,389 |
| 2023-06-08 | 1,387 | 1,392 | 1,387 | 1,389 | 4,900 | 1,389 |
| 2023-06-07 | 1,386 | 1,390 | 1,385 | 1,389 | 2,800 | 1,389 |
| 2023-06-06 | 1,390 | 1,390 | 1,386 | 1,386 | 2,100 | 1,386 |
| 2023-06-05 | 1,385 | 1,396 | 1,385 | 1,386 | 5,300 | 1,386 |
| 2023-06-02 | 1,397 | 1,397 | 1,389 | 1,390 | 3,700 | 1,390 |
| 2023-06-01 | 1,398 | 1,400 | 1,389 | 1,389 | 3,600 | 1,389 |
| 2023-05-31 | 1,390 | 1,391 | 1,389 | 1,389 | 6,000 | 1,389 |
| 2023-05-30 | 1,389 | 1,395 | 1,389 | 1,389 | 5,400 | 1,389 |
| 2023-05-29 | 1,398 | 1,398 | 1,385 | 1,389 | 10,300 | 1,389 |
| 2023-05-26 | 1,395 | 1,395 | 1,381 | 1,381 | 4,500 | 1,381 |
| 2023-05-25 | 1,401 | 1,401 | 1,393 | 1,393 | 7,800 | 1,393 |
| 2023-05-24 | 1,407 | 1,407 | 1,401 | 1,402 | 4,100 | 1,402 |
| 2023-05-23 | 1,411 | 1,412 | 1,404 | 1,407 | 4,000 | 1,407 |
| 2023-05-22 | 1,410 | 1,413 | 1,401 | 1,411 | 9,300 | 1,411 |
| 2023-05-19 | 1,420 | 1,424 | 1,413 | 1,413 | 2,400 | 1,413 |
| 2023-05-18 | 1,420 | 1,426 | 1,410 | 1,413 | 12,500 | 1,413 |
| 2023-05-17 | 1,431 | 1,432 | 1,425 | 1,426 | 5,600 | 1,426 |
| 2023-05-16 | 1,442 | 1,442 | 1,425 | 1,431 | 5,100 | 1,431 |
| 2023-05-15 | 1,442 | 1,442 | 1,428 | 1,442 | 5,400 | 1,442 |
| 2023-05-12 | 1,436 | 1,445 | 1,427 | 1,428 | 13,200 | 1,428 |
| 2023-05-11 | 1,437 | 1,442 | 1,437 | 1,441 | 2,400 | 1,441 |
| 2023-05-10 | 1,446 | 1,454 | 1,437 | 1,438 | 8,900 | 1,438 |
| 2023-05-09 | 1,457 | 1,457 | 1,445 | 1,445 | 7,500 | 1,445 |
| 2023-05-08 | 1,455 | 1,463 | 1,446 | 1,456 | 5,200 | 1,456 |
| 2023-05-02 | 1,467 | 1,469 | 1,463 | 1,465 | 1,200 | 1,465 |
| 2023-05-01 | 1,470 | 1,477 | 1,467 | 1,473 | 4,000 | 1,473 |
| 2023-04-28 | 1,476 | 1,476 | 1,465 | 1,471 | 2,900 | 1,471 |
| 2023-04-27 | 1,478 | 1,478 | 1,465 | 1,465 | 16,200 | 1,465 |
| 2023-04-26 | 1,470 | 1,481 | 1,465 | 1,472 | 2,800 | 1,472 |
| 2023-04-25 | 1,470 | 1,483 | 1,470 | 1,483 | 4,500 | 1,483 |
| 2023-04-24 | 1,452 | 1,469 | 1,452 | 1,468 | 3,800 | 1,468 |
| 2023-04-21 | 1,450 | 1,455 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2023-04-20 | 1,456 | 1,456 | 1,447 | 1,447 | 1,600 | 1,447 |
| 2023-04-19 | 1,455 | 1,455 | 1,445 | 1,445 | 2,400 | 1,445 |
| 2023-04-18 | 1,473 | 1,473 | 1,445 | 1,445 | 6,200 | 1,445 |
| 2023-04-17 | 1,465 | 1,468 | 1,460 | 1,460 | 2,700 | 1,460 |
| 2023-04-14 | 1,471 | 1,471 | 1,455 | 1,461 | 5,100 | 1,461 |
| 2023-04-13 | 1,472 | 1,472 | 1,458 | 1,461 | 2,700 | 1,461 |
| 2023-04-12 | 1,455 | 1,471 | 1,448 | 1,470 | 2,700 | 1,470 |
| 2023-04-11 | 1,458 | 1,458 | 1,446 | 1,455 | 3,600 | 1,455 |
| 2023-04-10 | 1,444 | 1,472 | 1,440 | 1,458 | 5,600 | 1,458 |
| 2023-04-07 | 1,452 | 1,460 | 1,441 | 1,441 | 9,000 | 1,441 |
| 2023-04-06 | 1,475 | 1,484 | 1,453 | 1,453 | 8,500 | 1,453 |
| 2023-04-05 | 1,484 | 1,491 | 1,475 | 1,475 | 5,200 | 1,475 |
| 2023-04-04 | 1,509 | 1,510 | 1,499 | 1,503 | 5,100 | 1,503 |
| 2023-04-03 | 1,490 | 1,500 | 1,490 | 1,500 | 5,900 | 1,500 |
| 2023-03-31 | 1,482 | 1,489 | 1,480 | 1,483 | 2,200 | 1,483 |
| 2023-03-30 | 1,477 | 1,493 | 1,477 | 1,493 | 6,300 | 1,493 |
| 2023-03-29 | 1,473 | 1,479 | 1,467 | 1,472 | 4,500 | 1,472 |
| 2023-03-28 | 1,475 | 1,485 | 1,468 | 1,469 | 3,400 | 1,469 |
| 2023-03-27 | 1,475 | 1,486 | 1,475 | 1,475 | 4,200 | 1,475 |
| 2023-03-24 | 1,480 | 1,481 | 1,468 | 1,475 | 3,200 | 1,475 |
| 2023-03-23 | 1,470 | 1,480 | 1,462 | 1,478 | 4,600 | 1,478 |
| 2023-03-22 | 1,454 | 1,469 | 1,454 | 1,469 | 3,700 | 1,469 |
| 2023-03-20 | 1,460 | 1,468 | 1,449 | 1,449 | 3,100 | 1,449 |
| 2023-03-17 | 1,456 | 1,474 | 1,456 | 1,459 | 4,700 | 1,459 |
| 2023-03-16 | 1,450 | 1,462 | 1,442 | 1,456 | 6,800 | 1,456 |
| 2023-03-15 | 1,453 | 1,475 | 1,453 | 1,459 | 4,400 | 1,459 |
| 2023-03-14 | 1,473 | 1,473 | 1,441 | 1,453 | 11,200 | 1,453 |
| 2023-03-13 | 1,499 | 1,499 | 1,475 | 1,481 | 6,600 | 1,481 |
| 2023-03-10 | 1,515 | 1,515 | 1,500 | 1,501 | 5,400 | 1,501 |
| 2023-03-09 | 1,523 | 1,523 | 1,510 | 1,515 | 5,300 | 1,515 |
| 2023-03-08 | 1,525 | 1,525 | 1,513 | 1,513 | 5,200 | 1,513 |
| 2023-03-07 | 1,497 | 1,526 | 1,496 | 1,526 | 11,800 | 1,526 |
| 2023-03-06 | 1,481 | 1,491 | 1,477 | 1,491 | 5,500 | 1,491 |
| 2023-03-03 | 1,476 | 1,481 | 1,473 | 1,478 | 3,000 | 1,478 |
| 2023-03-02 | 1,482 | 1,482 | 1,470 | 1,470 | 3,500 | 1,470 |
| 2023-03-01 | 1,467 | 1,482 | 1,460 | 1,482 | 5,100 | 1,482 |
| 2023-02-28 | 1,481 | 1,515 | 1,474 | 1,479 | 16,200 | 1,479 |
| 2023-02-27 | 1,461 | 1,487 | 1,461 | 1,487 | 6,700 | 1,487 |
| 2023-02-24 | 1,459 | 1,461 | 1,453 | 1,461 | 1,500 | 1,461 |
| 2023-02-22 | 1,460 | 1,468 | 1,449 | 1,450 | 7,900 | 1,450 |
| 2023-02-21 | 1,453 | 1,461 | 1,449 | 1,455 | 4,500 | 1,455 |
| 2023-02-20 | 1,450 | 1,458 | 1,450 | 1,452 | 3,900 | 1,452 |
| 2023-02-17 | 1,452 | 1,456 | 1,447 | 1,448 | 3,900 | 1,448 |
| 2023-02-16 | 1,454 | 1,465 | 1,445 | 1,452 | 9,300 | 1,452 |
| 2023-02-15 | 1,461 | 1,464 | 1,454 | 1,454 | 5,000 | 1,454 |
| 2023-02-14 | 1,453 | 1,470 | 1,453 | 1,470 | 900 | 1,470 |
| 2023-02-13 | 1,466 | 1,466 | 1,444 | 1,449 | 9,800 | 1,449 |
| 2023-02-10 | 1,464 | 1,478 | 1,464 | 1,478 | 1,800 | 1,478 |
| 2023-02-09 | 1,459 | 1,470 | 1,455 | 1,465 | 5,100 | 1,465 |
| 2023-02-08 | 1,465 | 1,479 | 1,465 | 1,468 | 3,800 | 1,468 |
| 2023-02-07 | 1,463 | 1,466 | 1,463 | 1,464 | 1,100 | 1,464 |
| 2023-02-06 | 1,458 | 1,475 | 1,455 | 1,466 | 4,100 | 1,466 |
| 2023-02-03 | 1,464 | 1,468 | 1,455 | 1,464 | 6,600 | 1,464 |
| 2023-02-02 | 1,483 | 1,483 | 1,457 | 1,464 | 9,900 | 1,464 |
| 2023-02-01 | 1,502 | 1,503 | 1,486 | 1,486 | 3,200 | 1,486 |
| 2023-01-31 | 1,472 | 1,495 | 1,471 | 1,495 | 4,700 | 1,495 |
| 2023-01-30 | 1,504 | 1,511 | 1,478 | 1,478 | 19,200 | 1,478 |
| 2023-01-27 | 1,497 | 1,510 | 1,491 | 1,506 | 7,700 | 1,506 |
| 2023-01-26 | 1,501 | 1,506 | 1,499 | 1,503 | 4,900 | 1,503 |
| 2023-01-25 | 1,502 | 1,502 | 1,487 | 1,487 | 8,100 | 1,487 |
| 2023-01-24 | 1,489 | 1,502 | 1,482 | 1,502 | 6,700 | 1,502 |
| 2023-01-23 | 1,460 | 1,483 | 1,450 | 1,479 | 5,900 | 1,479 |
| 2023-01-20 | 1,455 | 1,465 | 1,450 | 1,456 | 3,800 | 1,456 |
| 2023-01-19 | 1,455 | 1,455 | 1,439 | 1,450 | 5,700 | 1,450 |
| 2023-01-18 | 1,454 | 1,468 | 1,440 | 1,449 | 3,600 | 1,449 |
| 2023-01-17 | 1,457 | 1,466 | 1,442 | 1,446 | 5,300 | 1,446 |
| 2023-01-16 | 1,446 | 1,455 | 1,436 | 1,444 | 5,700 | 1,444 |
| 2023-01-13 | 1,447 | 1,466 | 1,447 | 1,450 | 6,500 | 1,450 |
| 2023-01-12 | 1,470 | 1,472 | 1,447 | 1,456 | 9,500 | 1,456 |
| 2023-01-11 | 1,464 | 1,484 | 1,461 | 1,470 | 3,500 | 1,470 |
| 2023-01-10 | 1,489 | 1,489 | 1,464 | 1,467 | 7,700 | 1,467 |
| 2023-01-06 | 1,457 | 1,502 | 1,442 | 1,479 | 18,000 | 1,479 |
| 2023-01-05 | 1,466 | 1,466 | 1,440 | 1,453 | 5,500 | 1,453 |
| 2023-01-04 | 1,463 | 1,463 | 1,434 | 1,436 | 8,600 | 1,436 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株
