4331 (株)テイクアンドギヴ・ニーズ 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 | 1,195 | 1,195 | 1,176 | 1,185 | 40,600 | 1,185 |
| 2023-12-28 | 1,172 | 1,195 | 1,166 | 1,195 | 50,600 | 1,195 |
| 2023-12-27 | 1,145 | 1,173 | 1,143 | 1,168 | 53,000 | 1,168 |
| 2023-12-26 | 1,171 | 1,193 | 1,150 | 1,153 | 99,800 | 1,153 |
| 2023-12-25 | 1,154 | 1,178 | 1,141 | 1,172 | 101,100 | 1,172 |
| 2023-12-22 | 1,149 | 1,152 | 1,131 | 1,148 | 42,900 | 1,148 |
| 2023-12-21 | 1,152 | 1,165 | 1,143 | 1,149 | 44,100 | 1,149 |
| 2023-12-20 | 1,165 | 1,173 | 1,152 | 1,159 | 35,500 | 1,159 |
| 2023-12-19 | 1,113 | 1,159 | 1,109 | 1,159 | 155,500 | 1,159 |
| 2023-12-18 | 1,121 | 1,127 | 1,102 | 1,113 | 26,400 | 1,113 |
| 2023-12-15 | 1,124 | 1,136 | 1,105 | 1,128 | 58,100 | 1,128 |
| 2023-12-14 | 1,127 | 1,151 | 1,121 | 1,124 | 104,700 | 1,124 |
| 2023-12-13 | 1,075 | 1,086 | 1,066 | 1,075 | 47,200 | 1,075 |
| 2023-12-12 | 1,087 | 1,095 | 1,064 | 1,070 | 69,300 | 1,070 |
| 2023-12-11 | 1,136 | 1,136 | 1,090 | 1,096 | 88,300 | 1,096 |
| 2023-12-08 | 1,157 | 1,186 | 1,137 | 1,139 | 208,700 | 1,139 |
| 2023-12-07 | 1,102 | 1,177 | 1,102 | 1,152 | 277,800 | 1,152 |
| 2023-12-06 | 1,070 | 1,104 | 1,065 | 1,098 | 77,900 | 1,098 |
| 2023-12-05 | 1,120 | 1,125 | 1,076 | 1,076 | 80,900 | 1,076 |
| 2023-12-04 | 1,091 | 1,160 | 1,091 | 1,150 | 149,600 | 1,150 |
| 2023-12-01 | 1,131 | 1,131 | 1,099 | 1,099 | 80,900 | 1,099 |
| 2023-11-30 | 1,150 | 1,222 | 1,137 | 1,144 | 270,400 | 1,144 |
| 2023-11-29 | 1,119 | 1,168 | 1,118 | 1,165 | 158,300 | 1,165 |
| 2023-11-28 | 1,096 | 1,141 | 1,093 | 1,125 | 225,400 | 1,125 |
| 2023-11-27 | 1,088 | 1,096 | 1,072 | 1,076 | 55,600 | 1,076 |
| 2023-11-24 | 1,100 | 1,119 | 1,086 | 1,089 | 124,700 | 1,089 |
| 2023-11-22 | 1,069 | 1,093 | 1,063 | 1,087 | 93,000 | 1,087 |
| 2023-11-21 | 1,044 | 1,071 | 1,041 | 1,066 | 119,300 | 1,066 |
| 2023-11-20 | 1,011 | 1,046 | 1,010 | 1,032 | 188,400 | 1,032 |
| 2023-11-17 | 989 | 996 | 965 | 996 | 56,200 | 996 |
| 2023-11-16 | 987 | 999 | 985 | 991 | 33,800 | 991 |
| 2023-11-15 | 972 | 998 | 972 | 987 | 93,700 | 987 |
| 2023-11-14 | 975 | 995 | 974 | 982 | 71,100 | 982 |
| 2023-11-13 | 933 | 1,006 | 933 | 990 | 293,300 | 990 |
| 2023-11-10 | 903 | 918 | 892 | 918 | 126,100 | 918 |
| 2023-11-09 | 917 | 924 | 906 | 918 | 83,700 | 918 |
| 2023-11-08 | 935 | 941 | 916 | 928 | 53,100 | 928 |
| 2023-11-07 | 935 | 937 | 924 | 933 | 55,600 | 933 |
| 2023-11-06 | 950 | 954 | 927 | 936 | 85,400 | 936 |
| 2023-11-02 | 930 | 947 | 925 | 938 | 76,800 | 938 |
| 2023-11-01 | 936 | 936 | 910 | 911 | 123,800 | 911 |
| 2023-10-31 | 909 | 936 | 896 | 933 | 92,300 | 933 |
| 2023-10-30 | 913 | 926 | 910 | 910 | 167,000 | 910 |
| 2023-10-27 | 899 | 927 | 899 | 925 | 61,100 | 925 |
| 2023-10-26 | 906 | 914 | 895 | 899 | 63,500 | 899 |
| 2023-10-25 | 923 | 931 | 913 | 921 | 70,400 | 921 |
| 2023-10-24 | 910 | 916 | 870 | 916 | 256,100 | 916 |
| 2023-10-23 | 929 | 937 | 915 | 916 | 73,600 | 916 |
| 2023-10-20 | 941 | 946 | 932 | 941 | 33,200 | 941 |
| 2023-10-19 | 936 | 941 | 926 | 937 | 29,100 | 937 |
| 2023-10-18 | 927 | 936 | 921 | 936 | 58,300 | 936 |
| 2023-10-17 | 911 | 927 | 911 | 924 | 64,100 | 924 |
| 2023-10-16 | 908 | 923 | 904 | 910 | 89,600 | 910 |
| 2023-10-13 | 949 | 951 | 917 | 917 | 108,700 | 917 |
| 2023-10-12 | 969 | 969 | 948 | 960 | 45,400 | 960 |
| 2023-10-11 | 966 | 976 | 964 | 969 | 33,900 | 969 |
| 2023-10-10 | 972 | 978 | 964 | 978 | 56,800 | 978 |
| 2023-10-06 | 950 | 968 | 949 | 958 | 51,800 | 958 |
| 2023-10-05 | 932 | 951 | 929 | 949 | 96,900 | 949 |
| 2023-10-04 | 946 | 957 | 926 | 931 | 172,300 | 931 |
| 2023-10-03 | 980 | 980 | 956 | 961 | 145,900 | 961 |
| 2023-10-02 | 992 | 1,010 | 982 | 985 | 88,600 | 985 |
| 2023-09-29 | 1,017 | 1,020 | 993 | 996 | 76,200 | 996 |
| 2023-09-28 | 1,005 | 1,023 | 1,001 | 1,013 | 64,900 | 1,013 |
| 2023-09-27 | 1,007 | 1,013 | 1,001 | 1,012 | 53,500 | 1,012 |
| 2023-09-26 | 1,009 | 1,025 | 1,007 | 1,014 | 92,800 | 1,014 |
| 2023-09-25 | 1,001 | 1,013 | 1,000 | 1,004 | 56,300 | 1,004 |
| 2023-09-22 | 985 | 1,021 | 982 | 1,003 | 123,900 | 1,003 |
| 2023-09-21 | 1,008 | 1,008 | 982 | 993 | 102,000 | 993 |
| 2023-09-20 | 999 | 1,009 | 983 | 995 | 117,400 | 995 |
| 2023-09-19 | 1,003 | 1,005 | 976 | 1,000 | 385,300 | 1,000 |
| 2023-09-15 | 1,045 | 1,045 | 1,007 | 1,010 | 380,800 | 1,010 |
| 2023-09-14 | 1,072 | 1,076 | 1,035 | 1,056 | 158,100 | 1,056 |
| 2023-09-13 | 1,070 | 1,077 | 1,065 | 1,074 | 50,100 | 1,074 |
| 2023-09-12 | 1,045 | 1,077 | 1,045 | 1,069 | 140,800 | 1,069 |
| 2023-09-11 | 1,070 | 1,070 | 1,025 | 1,038 | 204,500 | 1,038 |
| 2023-09-08 | 1,085 | 1,087 | 1,062 | 1,066 | 189,400 | 1,066 |
| 2023-09-07 | 1,108 | 1,122 | 1,095 | 1,096 | 71,500 | 1,096 |
| 2023-09-06 | 1,115 | 1,123 | 1,109 | 1,123 | 68,800 | 1,123 |
| 2023-09-05 | 1,130 | 1,150 | 1,111 | 1,119 | 142,100 | 1,119 |
| 2023-09-04 | 1,100 | 1,128 | 1,098 | 1,128 | 86,700 | 1,128 |
| 2023-09-01 | 1,089 | 1,102 | 1,077 | 1,099 | 79,500 | 1,099 |
| 2023-08-31 | 1,101 | 1,114 | 1,093 | 1,099 | 64,400 | 1,099 |
| 2023-08-30 | 1,096 | 1,107 | 1,091 | 1,101 | 59,400 | 1,101 |
| 2023-08-29 | 1,081 | 1,100 | 1,078 | 1,085 | 59,400 | 1,085 |
| 2023-08-28 | 1,077 | 1,077 | 1,069 | 1,075 | 30,000 | 1,075 |
| 2023-08-25 | 1,046 | 1,080 | 1,046 | 1,063 | 50,500 | 1,063 |
| 2023-08-24 | 1,068 | 1,074 | 1,051 | 1,067 | 48,600 | 1,067 |
| 2023-08-23 | 1,055 | 1,064 | 1,029 | 1,064 | 113,700 | 1,064 |
| 2023-08-22 | 1,040 | 1,051 | 1,034 | 1,049 | 93,600 | 1,049 |
| 2023-08-21 | 1,058 | 1,079 | 1,041 | 1,041 | 220,400 | 1,041 |
| 2023-08-18 | 1,081 | 1,090 | 1,068 | 1,071 | 114,000 | 1,071 |
| 2023-08-17 | 1,088 | 1,100 | 1,073 | 1,100 | 77,500 | 1,100 |
| 2023-08-16 | 1,090 | 1,122 | 1,080 | 1,080 | 130,500 | 1,080 |
| 2023-08-15 | 1,126 | 1,127 | 1,074 | 1,104 | 276,500 | 1,104 |
| 2023-08-14 | 1,160 | 1,165 | 1,100 | 1,138 | 405,200 | 1,138 |
| 2023-08-10 | 1,162 | 1,202 | 1,162 | 1,191 | 176,200 | 1,191 |
| 2023-08-09 | 1,168 | 1,181 | 1,162 | 1,170 | 115,100 | 1,170 |
| 2023-08-08 | 1,180 | 1,189 | 1,171 | 1,173 | 79,200 | 1,173 |
| 2023-08-07 | 1,180 | 1,188 | 1,161 | 1,187 | 61,200 | 1,187 |
| 2023-08-04 | 1,186 | 1,190 | 1,175 | 1,179 | 46,100 | 1,179 |
| 2023-08-03 | 1,186 | 1,193 | 1,163 | 1,185 | 90,700 | 1,185 |
| 2023-08-02 | 1,190 | 1,209 | 1,186 | 1,199 | 75,500 | 1,199 |
| 2023-08-01 | 1,207 | 1,212 | 1,188 | 1,192 | 43,900 | 1,192 |
| 2023-07-31 | 1,190 | 1,209 | 1,190 | 1,199 | 82,700 | 1,199 |
| 2023-07-28 | 1,200 | 1,200 | 1,160 | 1,183 | 192,000 | 1,183 |
| 2023-07-27 | 1,196 | 1,212 | 1,196 | 1,209 | 83,000 | 1,209 |
| 2023-07-26 | 1,190 | 1,203 | 1,180 | 1,201 | 53,800 | 1,201 |
| 2023-07-25 | 1,186 | 1,206 | 1,184 | 1,192 | 90,900 | 1,192 |
| 2023-07-24 | 1,177 | 1,206 | 1,170 | 1,193 | 111,900 | 1,193 |
| 2023-07-21 | 1,169 | 1,178 | 1,161 | 1,166 | 66,400 | 1,166 |
| 2023-07-20 | 1,142 | 1,176 | 1,142 | 1,167 | 83,300 | 1,167 |
| 2023-07-19 | 1,152 | 1,153 | 1,142 | 1,150 | 72,100 | 1,150 |
| 2023-07-18 | 1,137 | 1,151 | 1,132 | 1,146 | 55,400 | 1,146 |
| 2023-07-14 | 1,158 | 1,161 | 1,137 | 1,142 | 52,600 | 1,142 |
| 2023-07-13 | 1,158 | 1,164 | 1,140 | 1,160 | 96,100 | 1,160 |
| 2023-07-12 | 1,195 | 1,195 | 1,160 | 1,164 | 94,300 | 1,164 |
| 2023-07-11 | 1,174 | 1,196 | 1,174 | 1,182 | 67,000 | 1,182 |
| 2023-07-10 | 1,180 | 1,183 | 1,168 | 1,177 | 57,500 | 1,177 |
| 2023-07-07 | 1,180 | 1,191 | 1,165 | 1,180 | 60,000 | 1,180 |
| 2023-07-06 | 1,200 | 1,206 | 1,166 | 1,183 | 108,800 | 1,183 |
| 2023-07-05 | 1,200 | 1,204 | 1,193 | 1,199 | 66,600 | 1,199 |
| 2023-07-04 | 1,178 | 1,204 | 1,170 | 1,199 | 163,200 | 1,199 |
| 2023-07-03 | 1,166 | 1,174 | 1,157 | 1,169 | 74,400 | 1,169 |
| 2023-06-30 | 1,137 | 1,168 | 1,137 | 1,165 | 124,700 | 1,165 |
| 2023-06-29 | 1,137 | 1,144 | 1,122 | 1,137 | 75,500 | 1,137 |
| 2023-06-28 | 1,150 | 1,150 | 1,124 | 1,129 | 139,300 | 1,129 |
| 2023-06-27 | 1,126 | 1,140 | 1,120 | 1,134 | 103,100 | 1,134 |
| 2023-06-26 | 1,164 | 1,174 | 1,143 | 1,148 | 107,800 | 1,148 |
| 2023-06-23 | 1,183 | 1,197 | 1,166 | 1,172 | 161,000 | 1,172 |
| 2023-06-22 | 1,187 | 1,198 | 1,177 | 1,180 | 105,800 | 1,180 |
| 2023-06-21 | 1,177 | 1,193 | 1,165 | 1,190 | 117,800 | 1,190 |
| 2023-06-20 | 1,180 | 1,195 | 1,163 | 1,178 | 192,100 | 1,178 |
| 2023-06-19 | 1,189 | 1,189 | 1,161 | 1,186 | 148,900 | 1,186 |
| 2023-06-16 | 1,180 | 1,193 | 1,177 | 1,187 | 123,700 | 1,187 |
| 2023-06-15 | 1,150 | 1,190 | 1,150 | 1,186 | 189,600 | 1,186 |
| 2023-06-14 | 1,161 | 1,172 | 1,151 | 1,157 | 97,800 | 1,157 |
| 2023-06-13 | 1,164 | 1,187 | 1,142 | 1,163 | 210,800 | 1,163 |
| 2023-06-12 | 1,120 | 1,158 | 1,111 | 1,152 | 161,400 | 1,152 |
| 2023-06-09 | 1,100 | 1,120 | 1,092 | 1,119 | 145,800 | 1,119 |
| 2023-06-08 | 1,100 | 1,107 | 1,092 | 1,094 | 151,500 | 1,094 |
| 2023-06-07 | 1,104 | 1,108 | 1,085 | 1,098 | 169,300 | 1,098 |
| 2023-06-06 | 1,090 | 1,105 | 1,073 | 1,098 | 190,500 | 1,098 |
| 2023-06-05 | 1,118 | 1,118 | 1,093 | 1,101 | 184,700 | 1,101 |
| 2023-06-02 | 1,100 | 1,107 | 1,095 | 1,102 | 131,700 | 1,102 |
| 2023-06-01 | 1,102 | 1,114 | 1,095 | 1,100 | 188,500 | 1,100 |
| 2023-05-31 | 1,107 | 1,135 | 1,099 | 1,102 | 192,900 | 1,102 |
| 2023-05-30 | 1,108 | 1,117 | 1,092 | 1,115 | 234,500 | 1,115 |
| 2023-05-29 | 1,101 | 1,108 | 1,075 | 1,100 | 206,000 | 1,100 |
| 2023-05-26 | 1,097 | 1,107 | 1,095 | 1,103 | 276,800 | 1,103 |
| 2023-05-25 | 1,104 | 1,115 | 1,091 | 1,096 | 217,600 | 1,096 |
| 2023-05-24 | 1,101 | 1,133 | 1,097 | 1,100 | 313,500 | 1,100 |
| 2023-05-23 | 1,130 | 1,132 | 1,095 | 1,095 | 324,200 | 1,095 |
| 2023-05-22 | 1,149 | 1,159 | 1,117 | 1,125 | 304,400 | 1,125 |
| 2023-05-19 | 1,107 | 1,154 | 1,088 | 1,138 | 593,100 | 1,138 |
| 2023-05-18 | 1,135 | 1,135 | 1,096 | 1,099 | 386,300 | 1,099 |
| 2023-05-17 | 1,108 | 1,148 | 1,102 | 1,126 | 569,900 | 1,126 |
| 2023-05-16 | 1,102 | 1,138 | 1,088 | 1,107 | 725,000 | 1,107 |
| 2023-05-15 | 1,105 | 1,160 | 1,066 | 1,092 | 1,952,100 | 1,092 |
| 2023-05-12 | 1,349 | 1,379 | 1,333 | 1,366 | 425,600 | 1,366 |
| 2023-05-11 | 1,344 | 1,360 | 1,334 | 1,357 | 145,400 | 1,357 |
| 2023-05-10 | 1,380 | 1,380 | 1,346 | 1,351 | 125,200 | 1,351 |
| 2023-05-09 | 1,399 | 1,411 | 1,371 | 1,372 | 137,000 | 1,372 |
| 2023-05-08 | 1,382 | 1,388 | 1,363 | 1,372 | 154,200 | 1,372 |
| 2023-05-02 | 1,377 | 1,380 | 1,340 | 1,368 | 146,100 | 1,368 |
| 2023-05-01 | 1,380 | 1,392 | 1,371 | 1,380 | 164,100 | 1,380 |
| 2023-04-28 | 1,396 | 1,402 | 1,347 | 1,364 | 175,600 | 1,364 |
| 2023-04-27 | 1,357 | 1,378 | 1,352 | 1,374 | 168,000 | 1,374 |
| 2023-04-26 | 1,371 | 1,380 | 1,344 | 1,360 | 139,200 | 1,360 |
| 2023-04-25 | 1,400 | 1,427 | 1,384 | 1,389 | 193,800 | 1,389 |
| 2023-04-24 | 1,369 | 1,445 | 1,361 | 1,402 | 293,800 | 1,402 |
| 2023-04-21 | 1,375 | 1,392 | 1,353 | 1,370 | 197,700 | 1,370 |
| 2023-04-20 | 1,357 | 1,404 | 1,357 | 1,365 | 232,800 | 1,365 |
| 2023-04-19 | 1,345 | 1,359 | 1,318 | 1,356 | 115,900 | 1,356 |
| 2023-04-18 | 1,324 | 1,363 | 1,312 | 1,340 | 188,300 | 1,340 |
| 2023-04-17 | 1,318 | 1,325 | 1,298 | 1,316 | 130,600 | 1,316 |
| 2023-04-14 | 1,327 | 1,344 | 1,310 | 1,323 | 83,000 | 1,323 |
| 2023-04-13 | 1,296 | 1,317 | 1,292 | 1,312 | 99,500 | 1,312 |
| 2023-04-12 | 1,315 | 1,332 | 1,303 | 1,310 | 119,000 | 1,310 |
| 2023-04-11 | 1,316 | 1,323 | 1,308 | 1,312 | 93,800 | 1,312 |
| 2023-04-10 | 1,250 | 1,332 | 1,242 | 1,318 | 230,400 | 1,318 |
| 2023-04-07 | 1,289 | 1,296 | 1,257 | 1,257 | 158,600 | 1,257 |
| 2023-04-06 | 1,300 | 1,317 | 1,281 | 1,289 | 224,100 | 1,289 |
| 2023-04-05 | 1,311 | 1,323 | 1,296 | 1,310 | 137,300 | 1,310 |
| 2023-04-04 | 1,349 | 1,350 | 1,320 | 1,325 | 107,500 | 1,325 |
| 2023-04-03 | 1,350 | 1,382 | 1,343 | 1,348 | 105,100 | 1,348 |
| 2023-03-31 | 1,325 | 1,347 | 1,317 | 1,340 | 120,800 | 1,340 |
| 2023-03-30 | 1,312 | 1,324 | 1,308 | 1,321 | 84,500 | 1,321 |
| 2023-03-29 | 1,310 | 1,323 | 1,304 | 1,313 | 94,100 | 1,313 |
| 2023-03-28 | 1,342 | 1,344 | 1,306 | 1,310 | 73,000 | 1,310 |
| 2023-03-27 | 1,333 | 1,348 | 1,314 | 1,317 | 81,700 | 1,317 |
| 2023-03-24 | 1,322 | 1,331 | 1,299 | 1,327 | 116,400 | 1,327 |
| 2023-03-23 | 1,310 | 1,331 | 1,304 | 1,330 | 110,600 | 1,330 |
| 2023-03-22 | 1,343 | 1,366 | 1,330 | 1,332 | 138,200 | 1,332 |
| 2023-03-20 | 1,353 | 1,353 | 1,295 | 1,299 | 140,400 | 1,299 |
| 2023-03-17 | 1,346 | 1,378 | 1,341 | 1,367 | 137,900 | 1,367 |
| 2023-03-16 | 1,313 | 1,347 | 1,293 | 1,339 | 186,100 | 1,339 |
| 2023-03-15 | 1,350 | 1,367 | 1,328 | 1,346 | 141,600 | 1,346 |
| 2023-03-14 | 1,360 | 1,376 | 1,332 | 1,345 | 187,400 | 1,345 |
| 2023-03-13 | 1,370 | 1,388 | 1,346 | 1,388 | 174,500 | 1,388 |
| 2023-03-10 | 1,406 | 1,421 | 1,392 | 1,394 | 155,200 | 1,394 |
| 2023-03-09 | 1,435 | 1,445 | 1,414 | 1,417 | 121,600 | 1,417 |
| 2023-03-08 | 1,418 | 1,445 | 1,412 | 1,432 | 136,000 | 1,432 |
| 2023-03-07 | 1,449 | 1,468 | 1,428 | 1,432 | 154,900 | 1,432 |
| 2023-03-06 | 1,456 | 1,459 | 1,426 | 1,451 | 186,100 | 1,451 |
| 2023-03-03 | 1,471 | 1,481 | 1,437 | 1,468 | 145,900 | 1,468 |
| 2023-03-02 | 1,410 | 1,457 | 1,390 | 1,456 | 205,500 | 1,456 |
| 2023-03-01 | 1,414 | 1,430 | 1,390 | 1,422 | 199,300 | 1,422 |
| 2023-02-28 | 1,461 | 1,461 | 1,407 | 1,426 | 264,300 | 1,426 |
| 2023-02-27 | 1,425 | 1,482 | 1,412 | 1,456 | 151,600 | 1,456 |
| 2023-02-24 | 1,438 | 1,444 | 1,406 | 1,441 | 206,200 | 1,441 |
| 2023-02-22 | 1,438 | 1,455 | 1,416 | 1,438 | 171,800 | 1,438 |
| 2023-02-21 | 1,496 | 1,524 | 1,455 | 1,455 | 191,000 | 1,455 |
| 2023-02-20 | 1,484 | 1,535 | 1,461 | 1,475 | 256,000 | 1,475 |
| 2023-02-17 | 1,501 | 1,535 | 1,461 | 1,462 | 397,500 | 1,462 |
| 2023-02-16 | 1,400 | 1,490 | 1,393 | 1,489 | 832,700 | 1,489 |
| 2023-02-15 | 1,359 | 1,372 | 1,324 | 1,341 | 311,000 | 1,341 |
| 2023-02-14 | 1,449 | 1,449 | 1,338 | 1,363 | 607,400 | 1,363 |
| 2023-02-13 | 1,471 | 1,530 | 1,391 | 1,419 | 1,750,200 | 1,419 |
| 2023-02-10 | 1,281 | 1,289 | 1,251 | 1,278 | 281,400 | 1,278 |
| 2023-02-09 | 1,299 | 1,306 | 1,281 | 1,282 | 112,500 | 1,282 |
| 2023-02-08 | 1,331 | 1,332 | 1,288 | 1,299 | 164,400 | 1,299 |
| 2023-02-07 | 1,325 | 1,344 | 1,317 | 1,331 | 89,800 | 1,331 |
| 2023-02-06 | 1,322 | 1,337 | 1,306 | 1,324 | 90,500 | 1,324 |
| 2023-02-03 | 1,274 | 1,319 | 1,274 | 1,309 | 136,800 | 1,309 |
| 2023-02-02 | 1,311 | 1,311 | 1,264 | 1,268 | 158,200 | 1,268 |
| 2023-02-01 | 1,286 | 1,335 | 1,273 | 1,309 | 139,000 | 1,309 |
| 2023-01-31 | 1,275 | 1,288 | 1,254 | 1,285 | 94,200 | 1,285 |
| 2023-01-30 | 1,283 | 1,288 | 1,261 | 1,270 | 217,500 | 1,270 |
| 2023-01-27 | 1,297 | 1,306 | 1,278 | 1,285 | 127,900 | 1,285 |
| 2023-01-26 | 1,291 | 1,324 | 1,282 | 1,308 | 102,300 | 1,308 |
| 2023-01-25 | 1,297 | 1,315 | 1,288 | 1,290 | 130,100 | 1,290 |
| 2023-01-24 | 1,328 | 1,330 | 1,285 | 1,304 | 216,400 | 1,304 |
| 2023-01-23 | 1,349 | 1,358 | 1,319 | 1,327 | 143,500 | 1,327 |
| 2023-01-20 | 1,285 | 1,357 | 1,275 | 1,355 | 224,700 | 1,355 |
| 2023-01-19 | 1,313 | 1,326 | 1,290 | 1,307 | 153,200 | 1,307 |
| 2023-01-18 | 1,328 | 1,343 | 1,281 | 1,334 | 187,500 | 1,334 |
| 2023-01-17 | 1,323 | 1,341 | 1,317 | 1,327 | 53,400 | 1,327 |
| 2023-01-16 | 1,370 | 1,370 | 1,305 | 1,322 | 217,800 | 1,322 |
| 2023-01-13 | 1,390 | 1,402 | 1,371 | 1,377 | 88,300 | 1,377 |
| 2023-01-12 | 1,439 | 1,439 | 1,395 | 1,398 | 119,700 | 1,398 |
| 2023-01-11 | 1,443 | 1,454 | 1,432 | 1,446 | 88,100 | 1,446 |
| 2023-01-10 | 1,382 | 1,425 | 1,382 | 1,413 | 52,300 | 1,413 |
| 2023-01-06 | 1,378 | 1,386 | 1,358 | 1,381 | 67,100 | 1,381 |
| 2023-01-05 | 1,370 | 1,388 | 1,353 | 1,388 | 78,300 | 1,388 |
| 2023-01-04 | 1,404 | 1,429 | 1,391 | 1,391 | 58,400 | 1,391 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
