4543 テルモ(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 | 4,606 | 4,642 | 4,573 | 4,622 | 1,457,300 | 2,311 |
| 2023-12-28 | 4,634 | 4,651 | 4,609 | 4,613 | 743,300 | 2,306.50 |
| 2023-12-27 | 4,650 | 4,706 | 4,628 | 4,665 | 1,829,500 | 2,332.50 |
| 2023-12-26 | 4,603 | 4,624 | 4,579 | 4,611 | 919,200 | 2,305.50 |
| 2023-12-25 | 4,624 | 4,629 | 4,575 | 4,610 | 711,600 | 2,305 |
| 2023-12-22 | 4,586 | 4,597 | 4,545 | 4,554 | 1,426,600 | 2,277 |
| 2023-12-21 | 4,649 | 4,665 | 4,558 | 4,568 | 2,193,800 | 2,284 |
| 2023-12-20 | 4,686 | 4,784 | 4,686 | 4,737 | 2,216,000 | 2,368.50 |
| 2023-12-19 | 4,688 | 4,702 | 4,574 | 4,681 | 1,716,900 | 2,340.50 |
| 2023-12-18 | 4,630 | 4,695 | 4,620 | 4,672 | 2,184,900 | 2,336 |
| 2023-12-15 | 4,693 | 4,701 | 4,641 | 4,647 | 5,255,000 | 2,323.50 |
| 2023-12-14 | 4,790 | 4,790 | 4,644 | 4,694 | 2,282,300 | 2,347 |
| 2023-12-13 | 4,739 | 4,759 | 4,711 | 4,746 | 1,707,600 | 2,373 |
| 2023-12-12 | 4,788 | 4,796 | 4,655 | 4,669 | 2,030,800 | 2,334.50 |
| 2023-12-11 | 4,769 | 4,840 | 4,756 | 4,756 | 1,637,000 | 2,378 |
| 2023-12-08 | 4,800 | 4,802 | 4,668 | 4,722 | 3,780,600 | 2,361 |
| 2023-12-07 | 4,755 | 4,816 | 4,728 | 4,741 | 2,834,100 | 2,370.50 |
| 2023-12-06 | 4,700 | 4,764 | 4,684 | 4,764 | 1,709,000 | 2,382 |
| 2023-12-05 | 4,650 | 4,703 | 4,621 | 4,644 | 1,989,200 | 2,322 |
| 2023-12-04 | 4,682 | 4,722 | 4,655 | 4,699 | 1,603,300 | 2,349.50 |
| 2023-12-01 | 4,715 | 4,744 | 4,695 | 4,700 | 1,858,300 | 2,350 |
| 2023-11-30 | 4,695 | 4,720 | 4,653 | 4,718 | 2,101,700 | 2,359 |
| 2023-11-29 | 4,740 | 4,742 | 4,652 | 4,708 | 1,379,400 | 2,354 |
| 2023-11-28 | 4,780 | 4,794 | 4,734 | 4,758 | 1,982,400 | 2,379 |
| 2023-11-27 | 4,808 | 4,839 | 4,720 | 4,750 | 2,261,400 | 2,375 |
| 2023-11-24 | 4,712 | 4,837 | 4,712 | 4,783 | 3,160,900 | 2,391.50 |
| 2023-11-22 | 4,623 | 4,658 | 4,585 | 4,656 | 2,075,100 | 2,328 |
| 2023-11-21 | 4,748 | 4,770 | 4,651 | 4,656 | 2,562,500 | 2,328 |
| 2023-11-20 | 4,723 | 4,814 | 4,697 | 4,772 | 2,749,400 | 2,386 |
| 2023-11-17 | 4,707 | 4,732 | 4,692 | 4,719 | 2,308,200 | 2,359.50 |
| 2023-11-16 | 4,706 | 4,725 | 4,643 | 4,690 | 2,699,100 | 2,345 |
| 2023-11-15 | 4,635 | 4,746 | 4,549 | 4,731 | 6,202,900 | 2,365.50 |
| 2023-11-14 | 4,270 | 4,270 | 4,212 | 4,245 | 1,630,900 | 2,122.50 |
| 2023-11-13 | 4,223 | 4,256 | 4,206 | 4,224 | 1,516,900 | 2,112 |
| 2023-11-10 | 4,183 | 4,203 | 4,150 | 4,192 | 2,162,700 | 2,096 |
| 2023-11-09 | 4,160 | 4,241 | 4,156 | 4,224 | 1,515,400 | 2,112 |
| 2023-11-08 | 4,234 | 4,274 | 4,170 | 4,187 | 1,800,500 | 2,093.50 |
| 2023-11-07 | 4,250 | 4,253 | 4,174 | 4,185 | 1,981,000 | 2,092.50 |
| 2023-11-06 | 4,299 | 4,304 | 4,253 | 4,283 | 1,857,100 | 2,141.50 |
| 2023-11-02 | 4,201 | 4,218 | 4,170 | 4,208 | 1,823,300 | 2,104 |
| 2023-11-01 | 4,200 | 4,204 | 4,163 | 4,179 | 1,973,800 | 2,089.50 |
| 2023-10-31 | 3,976 | 4,135 | 3,967 | 4,092 | 2,707,600 | 2,046 |
| 2023-10-30 | 3,939 | 4,026 | 3,938 | 4,002 | 7,534,600 | 2,001 |
| 2023-10-27 | 3,948 | 4,015 | 3,931 | 4,002 | 2,549,500 | 2,001 |
| 2023-10-26 | 3,898 | 3,964 | 3,876 | 3,945 | 2,919,900 | 1,972.50 |
| 2023-10-25 | 3,977 | 3,980 | 3,887 | 3,905 | 1,908,300 | 1,952.50 |
| 2023-10-24 | 3,875 | 3,945 | 3,829 | 3,929 | 2,382,100 | 1,964.50 |
| 2023-10-23 | 3,853 | 3,889 | 3,839 | 3,866 | 1,381,000 | 1,933 |
| 2023-10-20 | 3,830 | 3,897 | 3,817 | 3,869 | 1,729,900 | 1,934.50 |
| 2023-10-19 | 3,826 | 3,897 | 3,815 | 3,852 | 2,192,700 | 1,926 |
| 2023-10-18 | 3,892 | 3,933 | 3,863 | 3,923 | 1,601,700 | 1,961.50 |
| 2023-10-17 | 3,957 | 3,981 | 3,906 | 3,916 | 2,951,500 | 1,958 |
| 2023-10-16 | 3,781 | 3,789 | 3,712 | 3,774 | 2,492,700 | 1,887 |
| 2023-10-13 | 3,833 | 3,854 | 3,742 | 3,807 | 3,718,500 | 1,903.50 |
| 2023-10-12 | 3,908 | 3,922 | 3,852 | 3,885 | 3,657,100 | 1,942.50 |
| 2023-10-11 | 3,989 | 4,003 | 3,940 | 3,966 | 2,195,900 | 1,983 |
| 2023-10-10 | 3,922 | 3,997 | 3,915 | 3,980 | 2,596,400 | 1,990 |
| 2023-10-06 | 3,880 | 3,926 | 3,860 | 3,862 | 1,698,200 | 1,931 |
| 2023-10-05 | 3,843 | 3,885 | 3,798 | 3,885 | 2,136,900 | 1,942.50 |
| 2023-10-04 | 3,817 | 3,899 | 3,798 | 3,842 | 2,609,400 | 1,921 |
| 2023-10-03 | 3,833 | 3,861 | 3,814 | 3,837 | 2,602,600 | 1,918.50 |
| 2023-10-02 | 3,978 | 4,030 | 3,903 | 3,903 | 2,145,800 | 1,951.50 |
| 2023-09-29 | 3,973 | 3,975 | 3,919 | 3,963 | 4,740,300 | 1,981.50 |
| 2023-09-28 | 4,011 | 4,019 | 3,906 | 3,928 | 3,889,900 | 1,964 |
| 2023-09-27 | 4,016 | 4,058 | 3,998 | 4,058 | 2,544,700 | 2,029 |
| 2023-09-26 | 4,112 | 4,119 | 4,081 | 4,083 | 1,505,400 | 2,041.50 |
| 2023-09-25 | 4,121 | 4,133 | 4,081 | 4,100 | 1,890,100 | 2,050 |
| 2023-09-22 | 4,094 | 4,136 | 4,088 | 4,110 | 1,884,500 | 2,055 |
| 2023-09-21 | 4,124 | 4,143 | 4,077 | 4,132 | 2,482,300 | 2,066 |
| 2023-09-20 | 4,268 | 4,290 | 4,176 | 4,180 | 2,698,900 | 2,090 |
| 2023-09-19 | 4,399 | 4,399 | 4,321 | 4,325 | 1,848,300 | 2,162.50 |
| 2023-09-15 | 4,361 | 4,418 | 4,312 | 4,403 | 2,810,300 | 2,201.50 |
| 2023-09-14 | 4,371 | 4,394 | 4,338 | 4,338 | 1,923,900 | 2,169 |
| 2023-09-13 | 4,320 | 4,360 | 4,295 | 4,322 | 1,334,700 | 2,161 |
| 2023-09-12 | 4,288 | 4,330 | 4,260 | 4,328 | 1,419,000 | 2,164 |
| 2023-09-11 | 4,307 | 4,325 | 4,267 | 4,284 | 1,265,200 | 2,142 |
| 2023-09-08 | 4,407 | 4,407 | 4,233 | 4,267 | 2,851,300 | 2,133.50 |
| 2023-09-07 | 4,371 | 4,405 | 4,342 | 4,386 | 2,091,000 | 2,193 |
| 2023-09-06 | 4,381 | 4,408 | 4,345 | 4,374 | 1,372,400 | 2,187 |
| 2023-09-05 | 4,360 | 4,378 | 4,331 | 4,370 | 1,484,900 | 2,185 |
| 2023-09-04 | 4,423 | 4,429 | 4,327 | 4,344 | 1,670,000 | 2,172 |
| 2023-09-01 | 4,397 | 4,447 | 4,371 | 4,423 | 1,987,900 | 2,211.50 |
| 2023-08-31 | 4,332 | 4,417 | 4,316 | 4,413 | 2,572,700 | 2,206.50 |
| 2023-08-30 | 4,330 | 4,376 | 4,311 | 4,327 | 1,370,100 | 2,163.50 |
| 2023-08-29 | 4,308 | 4,343 | 4,287 | 4,309 | 1,474,500 | 2,154.50 |
| 2023-08-28 | 4,200 | 4,317 | 4,198 | 4,295 | 1,580,100 | 2,147.50 |
| 2023-08-25 | 4,092 | 4,177 | 4,090 | 4,158 | 1,837,200 | 2,079 |
| 2023-08-24 | 4,146 | 4,166 | 4,113 | 4,158 | 1,514,800 | 2,079 |
| 2023-08-23 | 4,099 | 4,174 | 4,090 | 4,157 | 1,317,600 | 2,078.50 |
| 2023-08-22 | 4,141 | 4,153 | 4,081 | 4,091 | 1,266,500 | 2,045.50 |
| 2023-08-21 | 4,119 | 4,167 | 4,106 | 4,119 | 1,414,600 | 2,059.50 |
| 2023-08-18 | 4,072 | 4,136 | 4,068 | 4,125 | 1,268,600 | 2,062.50 |
| 2023-08-17 | 4,152 | 4,152 | 4,075 | 4,108 | 1,991,800 | 2,054 |
| 2023-08-16 | 4,269 | 4,280 | 4,202 | 4,202 | 1,418,000 | 2,101 |
| 2023-08-15 | 4,296 | 4,326 | 4,248 | 4,315 | 1,518,000 | 2,157.50 |
| 2023-08-14 | 4,345 | 4,394 | 4,238 | 4,245 | 2,082,800 | 2,122.50 |
| 2023-08-10 | 4,356 | 4,400 | 4,224 | 4,359 | 4,349,900 | 2,179.50 |
| 2023-08-09 | 4,466 | 4,466 | 4,355 | 4,426 | 1,708,700 | 2,213 |
| 2023-08-08 | 4,487 | 4,494 | 4,432 | 4,473 | 1,099,900 | 2,236.50 |
| 2023-08-07 | 4,350 | 4,466 | 4,350 | 4,447 | 1,176,100 | 2,223.50 |
| 2023-08-04 | 4,366 | 4,397 | 4,324 | 4,391 | 1,670,600 | 2,195.50 |
| 2023-08-03 | 4,496 | 4,522 | 4,420 | 4,424 | 1,869,700 | 2,212 |
| 2023-08-02 | 4,649 | 4,649 | 4,511 | 4,525 | 1,859,800 | 2,262.50 |
| 2023-08-01 | 4,658 | 4,692 | 4,631 | 4,680 | 1,565,600 | 2,340 |
| 2023-07-31 | 4,582 | 4,682 | 4,570 | 4,651 | 2,654,400 | 2,325.50 |
| 2023-07-28 | 4,477 | 4,569 | 4,369 | 4,538 | 3,260,000 | 2,269 |
| 2023-07-27 | 4,499 | 4,560 | 4,471 | 4,547 | 2,462,200 | 2,273.50 |
| 2023-07-26 | 4,445 | 4,454 | 4,413 | 4,429 | 997,700 | 2,214.50 |
| 2023-07-25 | 4,451 | 4,451 | 4,405 | 4,448 | 1,140,800 | 2,224 |
| 2023-07-24 | 4,430 | 4,471 | 4,409 | 4,454 | 1,594,100 | 2,227 |
| 2023-07-21 | 4,300 | 4,411 | 4,289 | 4,376 | 1,414,600 | 2,188 |
| 2023-07-20 | 4,440 | 4,440 | 4,307 | 4,321 | 1,527,500 | 2,160.50 |
| 2023-07-19 | 4,445 | 4,468 | 4,427 | 4,455 | 1,012,400 | 2,227.50 |
| 2023-07-18 | 4,397 | 4,429 | 4,372 | 4,399 | 1,329,600 | 2,199.50 |
| 2023-07-14 | 4,381 | 4,449 | 4,330 | 4,355 | 2,867,900 | 2,177.50 |
| 2023-07-13 | 4,308 | 4,394 | 4,292 | 4,378 | 1,578,300 | 2,189 |
| 2023-07-12 | 4,326 | 4,330 | 4,267 | 4,291 | 1,510,700 | 2,145.50 |
| 2023-07-11 | 4,338 | 4,368 | 4,315 | 4,344 | 1,777,700 | 2,172 |
| 2023-07-10 | 4,316 | 4,337 | 4,265 | 4,296 | 2,616,700 | 2,148 |
| 2023-07-07 | 4,344 | 4,369 | 4,301 | 4,321 | 2,323,600 | 2,160.50 |
| 2023-07-06 | 4,447 | 4,451 | 4,370 | 4,390 | 1,822,000 | 2,195 |
| 2023-07-05 | 4,489 | 4,507 | 4,453 | 4,465 | 1,839,400 | 2,232.50 |
| 2023-07-04 | 4,530 | 4,563 | 4,500 | 4,538 | 1,573,000 | 2,269 |
| 2023-07-03 | 4,600 | 4,616 | 4,555 | 4,574 | 1,412,500 | 2,287 |
| 2023-06-30 | 4,578 | 4,595 | 4,517 | 4,562 | 2,695,500 | 2,281 |
| 2023-06-29 | 4,571 | 4,690 | 4,569 | 4,631 | 2,920,300 | 2,315.50 |
| 2023-06-28 | 4,509 | 4,544 | 4,475 | 4,526 | 2,115,000 | 2,263 |
| 2023-06-27 | 4,523 | 4,523 | 4,400 | 4,439 | 1,859,600 | 2,219.50 |
| 2023-06-26 | 4,555 | 4,577 | 4,495 | 4,549 | 1,384,200 | 2,274.50 |
| 2023-06-23 | 4,654 | 4,680 | 4,537 | 4,570 | 1,957,700 | 2,285 |
| 2023-06-22 | 4,690 | 4,747 | 4,653 | 4,656 | 1,967,900 | 2,328 |
| 2023-06-21 | 4,760 | 4,772 | 4,676 | 4,715 | 2,940,200 | 2,357.50 |
| 2023-06-20 | 4,708 | 4,725 | 4,670 | 4,719 | 3,259,000 | 2,359.50 |
| 2023-06-19 | 4,681 | 4,723 | 4,674 | 4,704 | 3,084,600 | 2,352 |
| 2023-06-16 | 4,573 | 4,638 | 4,547 | 4,625 | 2,739,500 | 2,312.50 |
| 2023-06-15 | 4,590 | 4,621 | 4,568 | 4,586 | 2,670,900 | 2,293 |
| 2023-06-14 | 4,499 | 4,571 | 4,467 | 4,553 | 2,608,700 | 2,276.50 |
| 2023-06-13 | 4,487 | 4,502 | 4,445 | 4,481 | 2,201,500 | 2,240.50 |
| 2023-06-12 | 4,453 | 4,484 | 4,428 | 4,466 | 1,624,600 | 2,233 |
| 2023-06-09 | 4,418 | 4,442 | 4,345 | 4,432 | 3,811,700 | 2,216 |
| 2023-06-08 | 4,374 | 4,385 | 4,307 | 4,348 | 2,490,700 | 2,174 |
| 2023-06-07 | 4,451 | 4,488 | 4,371 | 4,383 | 3,136,800 | 2,191.50 |
| 2023-06-06 | 4,405 | 4,460 | 4,385 | 4,441 | 1,923,800 | 2,220.50 |
| 2023-06-05 | 4,411 | 4,446 | 4,387 | 4,444 | 2,309,300 | 2,222 |
| 2023-06-02 | 4,310 | 4,351 | 4,301 | 4,348 | 2,492,000 | 2,174 |
| 2023-06-01 | 4,286 | 4,309 | 4,261 | 4,301 | 2,605,700 | 2,150.50 |
| 2023-05-31 | 4,209 | 4,279 | 4,184 | 4,246 | 8,450,300 | 2,123 |
| 2023-05-30 | 4,249 | 4,255 | 4,182 | 4,241 | 2,397,400 | 2,120.50 |
| 2023-05-29 | 4,241 | 4,241 | 4,187 | 4,223 | 3,287,400 | 2,111.50 |
| 2023-05-26 | 4,184 | 4,189 | 4,134 | 4,147 | 2,213,500 | 2,073.50 |
| 2023-05-25 | 4,145 | 4,208 | 4,133 | 4,158 | 2,332,300 | 2,079 |
| 2023-05-24 | 4,230 | 4,236 | 4,184 | 4,189 | 3,017,500 | 2,094.50 |
| 2023-05-23 | 4,242 | 4,343 | 4,240 | 4,311 | 4,101,100 | 2,155.50 |
| 2023-05-22 | 4,155 | 4,239 | 4,155 | 4,239 | 2,506,800 | 2,119.50 |
| 2023-05-19 | 4,116 | 4,187 | 4,113 | 4,154 | 2,595,900 | 2,077 |
| 2023-05-18 | 4,118 | 4,138 | 4,092 | 4,117 | 2,862,100 | 2,058.50 |
| 2023-05-17 | 4,097 | 4,102 | 3,998 | 4,015 | 3,366,800 | 2,007.50 |
| 2023-05-16 | 4,229 | 4,238 | 4,122 | 4,141 | 3,746,800 | 2,070.50 |
| 2023-05-15 | 4,237 | 4,244 | 4,188 | 4,242 | 2,043,900 | 2,121 |
| 2023-05-12 | 4,198 | 4,240 | 4,181 | 4,199 | 3,258,000 | 2,099.50 |
| 2023-05-11 | 4,146 | 4,146 | 4,116 | 4,132 | 1,563,700 | 2,066 |
| 2023-05-10 | 4,140 | 4,156 | 4,115 | 4,138 | 1,568,900 | 2,069 |
| 2023-05-09 | 4,074 | 4,156 | 4,073 | 4,152 | 2,023,000 | 2,076 |
| 2023-05-08 | 4,058 | 4,124 | 4,052 | 4,112 | 1,906,600 | 2,056 |
| 2023-05-02 | 4,115 | 4,120 | 4,066 | 4,095 | 1,718,600 | 2,047.50 |
| 2023-05-01 | 4,079 | 4,117 | 4,069 | 4,107 | 1,560,600 | 2,053.50 |
| 2023-04-28 | 4,020 | 4,067 | 3,990 | 4,056 | 2,701,400 | 2,028 |
| 2023-04-27 | 3,944 | 3,995 | 3,937 | 3,995 | 1,835,100 | 1,997.50 |
| 2023-04-26 | 3,971 | 3,998 | 3,951 | 3,980 | 1,641,100 | 1,990 |
| 2023-04-25 | 4,015 | 4,017 | 3,972 | 3,990 | 1,531,200 | 1,995 |
| 2023-04-24 | 3,967 | 4,018 | 3,948 | 3,997 | 1,805,400 | 1,998.50 |
| 2023-04-21 | 3,944 | 3,967 | 3,918 | 3,952 | 1,753,100 | 1,976 |
| 2023-04-20 | 3,933 | 3,961 | 3,913 | 3,953 | 1,923,500 | 1,976.50 |
| 2023-04-19 | 3,933 | 3,960 | 3,919 | 3,935 | 2,270,100 | 1,967.50 |
| 2023-04-18 | 3,899 | 3,984 | 3,891 | 3,970 | 3,262,800 | 1,985 |
| 2023-04-17 | 3,871 | 3,884 | 3,832 | 3,872 | 2,095,300 | 1,936 |
| 2023-04-14 | 3,878 | 3,880 | 3,827 | 3,850 | 3,249,200 | 1,925 |
| 2023-04-13 | 3,796 | 3,835 | 3,782 | 3,813 | 2,141,700 | 1,906.50 |
| 2023-04-12 | 3,826 | 3,849 | 3,797 | 3,797 | 2,246,000 | 1,898.50 |
| 2023-04-11 | 3,752 | 3,840 | 3,738 | 3,820 | 4,067,200 | 1,910 |
| 2023-04-10 | 3,689 | 3,711 | 3,674 | 3,691 | 1,526,900 | 1,845.50 |
| 2023-04-07 | 3,645 | 3,686 | 3,635 | 3,655 | 1,661,800 | 1,827.50 |
| 2023-04-06 | 3,613 | 3,656 | 3,604 | 3,651 | 2,781,200 | 1,825.50 |
| 2023-04-05 | 3,647 | 3,667 | 3,603 | 3,607 | 2,133,200 | 1,803.50 |
| 2023-04-04 | 3,608 | 3,667 | 3,608 | 3,641 | 2,390,100 | 1,820.50 |
| 2023-04-03 | 3,590 | 3,643 | 3,586 | 3,623 | 2,332,100 | 1,811.50 |
| 2023-03-31 | 3,557 | 3,630 | 3,550 | 3,574 | 4,955,600 | 1,787 |
| 2023-03-30 | 3,471 | 3,522 | 3,466 | 3,487 | 2,278,900 | 1,743.50 |
| 2023-03-29 | 3,466 | 3,490 | 3,438 | 3,487 | 3,088,500 | 1,743.50 |
| 2023-03-28 | 3,498 | 3,508 | 3,447 | 3,494 | 2,320,000 | 1,747 |
| 2023-03-27 | 3,461 | 3,481 | 3,423 | 3,474 | 2,520,800 | 1,737 |
| 2023-03-24 | 3,505 | 3,509 | 3,416 | 3,448 | 3,262,100 | 1,724 |
| 2023-03-23 | 3,554 | 3,572 | 3,535 | 3,547 | 1,620,300 | 1,773.50 |
| 2023-03-22 | 3,566 | 3,619 | 3,558 | 3,610 | 2,243,000 | 1,805 |
| 2023-03-20 | 3,561 | 3,590 | 3,524 | 3,524 | 1,475,700 | 1,762 |
| 2023-03-17 | 3,553 | 3,561 | 3,532 | 3,561 | 2,493,300 | 1,780.50 |
| 2023-03-16 | 3,500 | 3,522 | 3,471 | 3,517 | 2,265,000 | 1,758.50 |
| 2023-03-15 | 3,599 | 3,602 | 3,524 | 3,544 | 2,084,100 | 1,772 |
| 2023-03-14 | 3,564 | 3,609 | 3,528 | 3,582 | 3,005,100 | 1,791 |
| 2023-03-13 | 3,560 | 3,585 | 3,525 | 3,556 | 2,040,800 | 1,778 |
| 2023-03-10 | 3,653 | 3,659 | 3,577 | 3,588 | 4,043,000 | 1,794 |
| 2023-03-09 | 3,638 | 3,670 | 3,638 | 3,651 | 1,706,500 | 1,825.50 |
| 2023-03-08 | 3,618 | 3,649 | 3,608 | 3,648 | 1,357,700 | 1,824 |
| 2023-03-07 | 3,626 | 3,659 | 3,623 | 3,633 | 1,868,900 | 1,816.50 |
| 2023-03-06 | 3,636 | 3,654 | 3,621 | 3,632 | 1,457,700 | 1,816 |
| 2023-03-03 | 3,550 | 3,607 | 3,528 | 3,589 | 2,435,500 | 1,794.50 |
| 2023-03-02 | 3,560 | 3,566 | 3,507 | 3,539 | 2,839,000 | 1,769.50 |
| 2023-03-01 | 3,625 | 3,635 | 3,594 | 3,600 | 1,929,100 | 1,800 |
| 2023-02-28 | 3,670 | 3,684 | 3,653 | 3,661 | 2,647,800 | 1,830.50 |
| 2023-02-27 | 3,652 | 3,682 | 3,643 | 3,682 | 2,119,700 | 1,841 |
| 2023-02-24 | 3,612 | 3,667 | 3,602 | 3,652 | 1,573,600 | 1,826 |
| 2023-02-22 | 3,655 | 3,678 | 3,610 | 3,630 | 1,881,300 | 1,815 |
| 2023-02-21 | 3,685 | 3,716 | 3,676 | 3,692 | 1,060,000 | 1,846 |
| 2023-02-20 | 3,690 | 3,723 | 3,690 | 3,705 | 1,366,700 | 1,852.50 |
| 2023-02-17 | 3,766 | 3,776 | 3,714 | 3,729 | 2,035,100 | 1,864.50 |
| 2023-02-16 | 3,815 | 3,836 | 3,797 | 3,804 | 1,246,800 | 1,902 |
| 2023-02-15 | 3,864 | 3,864 | 3,796 | 3,798 | 1,420,600 | 1,899 |
| 2023-02-14 | 3,908 | 3,920 | 3,858 | 3,858 | 1,499,300 | 1,929 |
| 2023-02-13 | 3,860 | 3,886 | 3,801 | 3,852 | 1,809,000 | 1,926 |
| 2023-02-10 | 3,875 | 3,935 | 3,770 | 3,899 | 5,719,500 | 1,949.50 |
| 2023-02-09 | 3,805 | 3,829 | 3,785 | 3,805 | 1,775,400 | 1,902.50 |
| 2023-02-08 | 3,808 | 3,830 | 3,797 | 3,813 | 1,645,900 | 1,906.50 |
| 2023-02-07 | 3,865 | 3,865 | 3,826 | 3,847 | 1,098,900 | 1,923.50 |
| 2023-02-06 | 3,853 | 3,867 | 3,835 | 3,856 | 1,760,700 | 1,928 |
| 2023-02-03 | 3,810 | 3,822 | 3,790 | 3,814 | 1,788,700 | 1,907 |
| 2023-02-02 | 3,747 | 3,776 | 3,736 | 3,761 | 1,071,600 | 1,880.50 |
| 2023-02-01 | 3,804 | 3,805 | 3,740 | 3,746 | 1,327,600 | 1,873 |
| 2023-01-31 | 3,789 | 3,812 | 3,757 | 3,763 | 1,696,600 | 1,881.50 |
| 2023-01-30 | 3,766 | 3,799 | 3,752 | 3,779 | 1,741,800 | 1,889.50 |
| 2023-01-27 | 3,804 | 3,811 | 3,753 | 3,753 | 1,575,600 | 1,876.50 |
| 2023-01-26 | 3,850 | 3,870 | 3,820 | 3,825 | 2,069,700 | 1,912.50 |
| 2023-01-25 | 3,788 | 3,842 | 3,772 | 3,817 | 1,785,700 | 1,908.50 |
| 2023-01-24 | 3,795 | 3,795 | 3,757 | 3,774 | 1,983,700 | 1,887 |
| 2023-01-23 | 3,795 | 3,798 | 3,747 | 3,765 | 1,529,100 | 1,882.50 |
| 2023-01-20 | 3,728 | 3,763 | 3,715 | 3,761 | 1,652,600 | 1,880.50 |
| 2023-01-19 | 3,742 | 3,780 | 3,695 | 3,720 | 3,058,200 | 1,860 |
| 2023-01-18 | 3,577 | 3,782 | 3,557 | 3,754 | 3,885,900 | 1,877 |
| 2023-01-17 | 3,548 | 3,558 | 3,512 | 3,530 | 1,492,600 | 1,765 |
| 2023-01-16 | 3,505 | 3,543 | 3,495 | 3,539 | 2,073,600 | 1,769.50 |
| 2023-01-13 | 3,606 | 3,616 | 3,532 | 3,561 | 2,808,600 | 1,780.50 |
| 2023-01-12 | 3,624 | 3,648 | 3,603 | 3,614 | 1,594,900 | 1,807 |
| 2023-01-11 | 3,577 | 3,658 | 3,568 | 3,651 | 1,816,800 | 1,825.50 |
| 2023-01-10 | 3,611 | 3,628 | 3,563 | 3,569 | 2,110,400 | 1,784.50 |
| 2023-01-06 | 3,535 | 3,608 | 3,531 | 3,608 | 2,005,800 | 1,804 |
| 2023-01-05 | 3,621 | 3,622 | 3,565 | 3,574 | 1,818,200 | 1,787 |
| 2023-01-04 | 3,703 | 3,716 | 3,598 | 3,607 | 2,132,800 | 1,803.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
