4636 (株)T&K TOKA 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 | 1,430 | 1,435 | 1,427 | 1,434 | 10,500 | 1,434 |
| 2023-12-28 | 1,426 | 1,436 | 1,426 | 1,434 | 12,700 | 1,434 |
| 2023-12-27 | 1,440 | 1,440 | 1,429 | 1,440 | 19,200 | 1,440 |
| 2023-12-26 | 1,433 | 1,441 | 1,432 | 1,434 | 29,500 | 1,434 |
| 2023-12-25 | 1,443 | 1,443 | 1,427 | 1,443 | 19,100 | 1,443 |
| 2023-12-22 | 1,436 | 1,449 | 1,433 | 1,443 | 20,500 | 1,443 |
| 2023-12-21 | 1,440 | 1,451 | 1,427 | 1,436 | 36,900 | 1,436 |
| 2023-12-20 | 1,441 | 1,443 | 1,433 | 1,443 | 11,000 | 1,443 |
| 2023-12-19 | 1,443 | 1,443 | 1,424 | 1,441 | 45,600 | 1,441 |
| 2023-12-18 | 1,425 | 1,442 | 1,424 | 1,430 | 15,200 | 1,430 |
| 2023-12-15 | 1,438 | 1,449 | 1,419 | 1,435 | 44,700 | 1,435 |
| 2023-12-14 | 1,432 | 1,437 | 1,421 | 1,432 | 23,900 | 1,432 |
| 2023-12-13 | 1,426 | 1,431 | 1,424 | 1,425 | 10,400 | 1,425 |
| 2023-12-12 | 1,422 | 1,433 | 1,420 | 1,429 | 15,400 | 1,429 |
| 2023-12-11 | 1,430 | 1,434 | 1,424 | 1,434 | 11,900 | 1,434 |
| 2023-12-08 | 1,440 | 1,442 | 1,423 | 1,425 | 24,100 | 1,425 |
| 2023-12-07 | 1,425 | 1,440 | 1,425 | 1,435 | 16,200 | 1,435 |
| 2023-12-06 | 1,422 | 1,444 | 1,422 | 1,440 | 23,600 | 1,440 |
| 2023-12-05 | 1,435 | 1,441 | 1,422 | 1,433 | 35,100 | 1,433 |
| 2023-12-04 | 1,436 | 1,439 | 1,423 | 1,435 | 8,100 | 1,435 |
| 2023-12-01 | 1,449 | 1,449 | 1,429 | 1,440 | 20,900 | 1,440 |
| 2023-11-30 | 1,409 | 1,468 | 1,409 | 1,442 | 56,700 | 1,442 |
| 2023-11-29 | 1,465 | 1,465 | 1,445 | 1,458 | 21,100 | 1,458 |
| 2023-11-28 | 1,440 | 1,476 | 1,440 | 1,465 | 121,900 | 1,465 |
| 2023-11-27 | 1,427 | 1,446 | 1,427 | 1,440 | 40,000 | 1,440 |
| 2023-11-24 | 1,413 | 1,425 | 1,412 | 1,423 | 15,700 | 1,423 |
| 2023-11-22 | 1,424 | 1,424 | 1,406 | 1,419 | 10,900 | 1,419 |
| 2023-11-21 | 1,413 | 1,425 | 1,413 | 1,424 | 8,900 | 1,424 |
| 2023-11-20 | 1,424 | 1,427 | 1,419 | 1,419 | 15,300 | 1,419 |
| 2023-11-17 | 1,425 | 1,430 | 1,425 | 1,430 | 13,000 | 1,430 |
| 2023-11-16 | 1,425 | 1,429 | 1,417 | 1,422 | 70,600 | 1,422 |
| 2023-11-15 | 1,438 | 1,438 | 1,425 | 1,425 | 13,300 | 1,425 |
| 2023-11-14 | 1,443 | 1,447 | 1,425 | 1,429 | 27,900 | 1,429 |
| 2023-11-13 | 1,447 | 1,447 | 1,434 | 1,442 | 9,500 | 1,442 |
| 2023-11-10 | 1,429 | 1,448 | 1,425 | 1,448 | 11,200 | 1,448 |
| 2023-11-09 | 1,439 | 1,445 | 1,428 | 1,443 | 7,700 | 1,443 |
| 2023-11-08 | 1,440 | 1,445 | 1,411 | 1,428 | 30,200 | 1,428 |
| 2023-11-07 | 1,450 | 1,460 | 1,438 | 1,438 | 32,000 | 1,438 |
| 2023-11-06 | 1,450 | 1,450 | 1,448 | 1,450 | 33,900 | 1,450 |
| 2023-11-02 | 1,440 | 1,445 | 1,433 | 1,445 | 17,100 | 1,445 |
| 2023-11-01 | 1,437 | 1,440 | 1,430 | 1,440 | 21,800 | 1,440 |
| 2023-10-31 | 1,418 | 1,435 | 1,417 | 1,435 | 17,600 | 1,435 |
| 2023-10-30 | 1,418 | 1,433 | 1,418 | 1,429 | 64,100 | 1,429 |
| 2023-10-27 | 1,440 | 1,440 | 1,417 | 1,433 | 23,600 | 1,433 |
| 2023-10-26 | 1,431 | 1,441 | 1,425 | 1,425 | 12,800 | 1,425 |
| 2023-10-25 | 1,425 | 1,431 | 1,425 | 1,431 | 8,800 | 1,431 |
| 2023-10-24 | 1,419 | 1,427 | 1,417 | 1,421 | 23,900 | 1,421 |
| 2023-10-23 | 1,419 | 1,443 | 1,416 | 1,416 | 23,000 | 1,416 |
| 2023-10-20 | 1,427 | 1,427 | 1,419 | 1,422 | 8,300 | 1,422 |
| 2023-10-19 | 1,424 | 1,430 | 1,420 | 1,427 | 14,000 | 1,427 |
| 2023-10-18 | 1,428 | 1,428 | 1,422 | 1,424 | 7,900 | 1,424 |
| 2023-10-17 | 1,420 | 1,429 | 1,416 | 1,425 | 23,800 | 1,425 |
| 2023-10-16 | 1,426 | 1,430 | 1,418 | 1,426 | 16,300 | 1,426 |
| 2023-10-13 | 1,430 | 1,431 | 1,420 | 1,431 | 24,900 | 1,431 |
| 2023-10-12 | 1,425 | 1,436 | 1,422 | 1,434 | 17,600 | 1,434 |
| 2023-10-11 | 1,445 | 1,447 | 1,435 | 1,440 | 12,800 | 1,440 |
| 2023-10-10 | 1,420 | 1,450 | 1,420 | 1,445 | 53,200 | 1,445 |
| 2023-10-06 | 1,425 | 1,429 | 1,420 | 1,427 | 15,200 | 1,427 |
| 2023-10-05 | 1,419 | 1,429 | 1,416 | 1,422 | 20,600 | 1,422 |
| 2023-10-04 | 1,413 | 1,438 | 1,401 | 1,428 | 84,400 | 1,428 |
| 2023-10-03 | 1,419 | 1,422 | 1,413 | 1,413 | 27,100 | 1,413 |
| 2023-10-02 | 1,421 | 1,434 | 1,419 | 1,419 | 19,200 | 1,419 |
| 2023-09-29 | 1,421 | 1,439 | 1,416 | 1,429 | 39,400 | 1,429 |
| 2023-09-28 | 1,417 | 1,446 | 1,416 | 1,432 | 51,600 | 1,432 |
| 2023-09-27 | 1,415 | 1,436 | 1,414 | 1,436 | 41,700 | 1,436 |
| 2023-09-26 | 1,425 | 1,425 | 1,413 | 1,415 | 30,100 | 1,415 |
| 2023-09-25 | 1,425 | 1,425 | 1,415 | 1,420 | 13,100 | 1,420 |
| 2023-09-22 | 1,422 | 1,430 | 1,418 | 1,420 | 25,700 | 1,420 |
| 2023-09-21 | 1,422 | 1,435 | 1,413 | 1,422 | 24,100 | 1,422 |
| 2023-09-20 | 1,414 | 1,443 | 1,410 | 1,437 | 44,900 | 1,437 |
| 2023-09-19 | 1,415 | 1,430 | 1,415 | 1,430 | 40,500 | 1,430 |
| 2023-09-15 | 1,450 | 1,452 | 1,440 | 1,444 | 47,500 | 1,444 |
| 2023-09-14 | 1,410 | 1,470 | 1,410 | 1,453 | 118,600 | 1,453 |
| 2023-09-13 | 1,400 | 1,404 | 1,398 | 1,401 | 42,800 | 1,401 |
| 2023-09-12 | 1,401 | 1,402 | 1,399 | 1,400 | 41,700 | 1,400 |
| 2023-09-11 | 1,402 | 1,403 | 1,397 | 1,401 | 65,000 | 1,401 |
| 2023-09-08 | 1,401 | 1,404 | 1,399 | 1,401 | 55,400 | 1,401 |
| 2023-09-07 | 1,403 | 1,405 | 1,401 | 1,402 | 57,800 | 1,402 |
| 2023-09-06 | 1,405 | 1,406 | 1,392 | 1,404 | 43,400 | 1,404 |
| 2023-09-05 | 1,409 | 1,409 | 1,405 | 1,409 | 38,100 | 1,409 |
| 2023-09-04 | 1,407 | 1,409 | 1,406 | 1,409 | 20,500 | 1,409 |
| 2023-09-01 | 1,406 | 1,408 | 1,405 | 1,407 | 35,900 | 1,407 |
| 2023-08-31 | 1,406 | 1,409 | 1,405 | 1,405 | 62,600 | 1,405 |
| 2023-08-30 | 1,408 | 1,411 | 1,405 | 1,405 | 56,200 | 1,405 |
| 2023-08-29 | 1,407 | 1,414 | 1,407 | 1,410 | 96,200 | 1,410 |
| 2023-08-28 | 1,406 | 1,408 | 1,405 | 1,406 | 104,000 | 1,406 |
| 2023-08-25 | 1,405 | 1,407 | 1,402 | 1,405 | 148,800 | 1,405 |
| 2023-08-24 | 1,404 | 1,408 | 1,403 | 1,405 | 106,100 | 1,405 |
| 2023-08-23 | 1,404 | 1,406 | 1,403 | 1,404 | 156,700 | 1,404 |
| 2023-08-22 | 1,402 | 1,406 | 1,402 | 1,404 | 170,300 | 1,404 |
| 2023-08-21 | 1,399 | 1,412 | 1,398 | 1,402 | 1,014,000 | 1,402 |
| 2023-08-18 | 1,361 | 1,361 | 1,361 | 1,361 | 18,300 | 1,361 |
| 2023-08-17 | 1,053 | 1,061 | 1,037 | 1,061 | 42,700 | 1,061 |
| 2023-08-16 | 1,051 | 1,060 | 1,048 | 1,053 | 30,500 | 1,053 |
| 2023-08-15 | 1,057 | 1,063 | 1,051 | 1,060 | 27,500 | 1,060 |
| 2023-08-14 | 1,085 | 1,087 | 1,059 | 1,065 | 18,600 | 1,065 |
| 2023-08-10 | 1,078 | 1,083 | 1,066 | 1,083 | 44,100 | 1,083 |
| 2023-08-09 | 1,084 | 1,094 | 1,079 | 1,085 | 35,000 | 1,085 |
| 2023-08-08 | 1,076 | 1,088 | 1,067 | 1,083 | 53,400 | 1,083 |
| 2023-08-07 | 1,101 | 1,101 | 1,072 | 1,079 | 49,800 | 1,079 |
| 2023-08-04 | 1,110 | 1,116 | 1,087 | 1,116 | 86,700 | 1,116 |
| 2023-08-03 | 1,141 | 1,143 | 1,115 | 1,117 | 47,600 | 1,117 |
| 2023-08-02 | 1,167 | 1,170 | 1,150 | 1,153 | 30,200 | 1,153 |
| 2023-08-01 | 1,196 | 1,196 | 1,169 | 1,176 | 17,600 | 1,176 |
| 2023-07-31 | 1,200 | 1,204 | 1,184 | 1,191 | 40,800 | 1,191 |
| 2023-07-28 | 1,166 | 1,185 | 1,152 | 1,182 | 58,400 | 1,182 |
| 2023-07-27 | 1,154 | 1,167 | 1,147 | 1,162 | 13,800 | 1,162 |
| 2023-07-26 | 1,175 | 1,175 | 1,154 | 1,154 | 21,200 | 1,154 |
| 2023-07-25 | 1,181 | 1,184 | 1,173 | 1,175 | 21,200 | 1,175 |
| 2023-07-24 | 1,189 | 1,189 | 1,175 | 1,176 | 21,900 | 1,176 |
| 2023-07-21 | 1,188 | 1,188 | 1,170 | 1,171 | 25,500 | 1,171 |
| 2023-07-20 | 1,185 | 1,190 | 1,175 | 1,181 | 12,100 | 1,181 |
| 2023-07-19 | 1,170 | 1,185 | 1,170 | 1,185 | 25,800 | 1,185 |
| 2023-07-18 | 1,156 | 1,170 | 1,156 | 1,161 | 10,800 | 1,161 |
| 2023-07-14 | 1,166 | 1,167 | 1,143 | 1,156 | 28,500 | 1,156 |
| 2023-07-13 | 1,162 | 1,175 | 1,158 | 1,165 | 18,500 | 1,165 |
| 2023-07-12 | 1,185 | 1,185 | 1,162 | 1,162 | 17,400 | 1,162 |
| 2023-07-11 | 1,187 | 1,193 | 1,170 | 1,170 | 47,000 | 1,170 |
| 2023-07-10 | 1,164 | 1,182 | 1,155 | 1,178 | 48,500 | 1,178 |
| 2023-07-07 | 1,165 | 1,184 | 1,161 | 1,174 | 55,100 | 1,174 |
| 2023-07-06 | 1,195 | 1,195 | 1,165 | 1,174 | 21,100 | 1,174 |
| 2023-07-05 | 1,192 | 1,206 | 1,177 | 1,197 | 32,800 | 1,197 |
| 2023-07-04 | 1,186 | 1,222 | 1,185 | 1,209 | 44,300 | 1,209 |
| 2023-07-03 | 1,183 | 1,203 | 1,182 | 1,197 | 25,400 | 1,197 |
| 2023-06-30 | 1,168 | 1,190 | 1,165 | 1,176 | 26,000 | 1,176 |
| 2023-06-29 | 1,193 | 1,200 | 1,188 | 1,188 | 27,800 | 1,188 |
| 2023-06-28 | 1,170 | 1,190 | 1,170 | 1,188 | 21,900 | 1,188 |
| 2023-06-27 | 1,179 | 1,179 | 1,157 | 1,170 | 47,200 | 1,170 |
| 2023-06-26 | 1,185 | 1,185 | 1,160 | 1,179 | 49,300 | 1,179 |
| 2023-06-23 | 1,221 | 1,221 | 1,182 | 1,185 | 33,300 | 1,185 |
| 2023-06-22 | 1,212 | 1,229 | 1,208 | 1,214 | 102,300 | 1,214 |
| 2023-06-21 | 1,206 | 1,210 | 1,199 | 1,204 | 39,500 | 1,204 |
| 2023-06-20 | 1,230 | 1,230 | 1,197 | 1,212 | 40,700 | 1,212 |
| 2023-06-19 | 1,244 | 1,253 | 1,227 | 1,234 | 23,700 | 1,234 |
| 2023-06-16 | 1,241 | 1,258 | 1,215 | 1,217 | 209,100 | 1,217 |
| 2023-06-15 | 1,253 | 1,257 | 1,234 | 1,251 | 75,000 | 1,251 |
| 2023-06-14 | 1,240 | 1,274 | 1,240 | 1,253 | 107,800 | 1,253 |
| 2023-06-13 | 1,225 | 1,234 | 1,219 | 1,234 | 52,800 | 1,234 |
| 2023-06-12 | 1,216 | 1,227 | 1,202 | 1,212 | 44,900 | 1,212 |
| 2023-06-09 | 1,185 | 1,219 | 1,176 | 1,216 | 80,700 | 1,216 |
| 2023-06-08 | 1,198 | 1,199 | 1,174 | 1,179 | 34,000 | 1,179 |
| 2023-06-07 | 1,186 | 1,200 | 1,170 | 1,176 | 41,600 | 1,176 |
| 2023-06-06 | 1,199 | 1,206 | 1,184 | 1,186 | 31,000 | 1,186 |
| 2023-06-05 | 1,200 | 1,205 | 1,188 | 1,200 | 45,000 | 1,200 |
| 2023-06-02 | 1,151 | 1,168 | 1,148 | 1,164 | 24,700 | 1,164 |
| 2023-06-01 | 1,141 | 1,159 | 1,141 | 1,148 | 26,200 | 1,148 |
| 2023-05-31 | 1,171 | 1,176 | 1,148 | 1,151 | 34,300 | 1,151 |
| 2023-05-30 | 1,179 | 1,194 | 1,179 | 1,188 | 25,200 | 1,188 |
| 2023-05-29 | 1,182 | 1,200 | 1,180 | 1,187 | 27,300 | 1,187 |
| 2023-05-26 | 1,198 | 1,211 | 1,169 | 1,170 | 38,900 | 1,170 |
| 2023-05-25 | 1,182 | 1,200 | 1,174 | 1,198 | 30,500 | 1,198 |
| 2023-05-24 | 1,188 | 1,216 | 1,184 | 1,185 | 44,100 | 1,185 |
| 2023-05-23 | 1,192 | 1,216 | 1,190 | 1,200 | 49,300 | 1,200 |
| 2023-05-22 | 1,213 | 1,220 | 1,184 | 1,192 | 36,600 | 1,192 |
| 2023-05-19 | 1,205 | 1,219 | 1,198 | 1,216 | 52,700 | 1,216 |
| 2023-05-18 | 1,174 | 1,202 | 1,166 | 1,195 | 89,500 | 1,195 |
| 2023-05-17 | 1,181 | 1,194 | 1,166 | 1,174 | 41,400 | 1,174 |
| 2023-05-16 | 1,190 | 1,195 | 1,159 | 1,176 | 46,600 | 1,176 |
| 2023-05-15 | 1,148 | 1,188 | 1,147 | 1,183 | 52,100 | 1,183 |
| 2023-05-12 | 1,142 | 1,148 | 1,126 | 1,139 | 49,600 | 1,139 |
| 2023-05-11 | 1,171 | 1,171 | 1,127 | 1,143 | 70,300 | 1,143 |
| 2023-05-10 | 1,200 | 1,204 | 1,164 | 1,183 | 46,800 | 1,183 |
| 2023-05-09 | 1,183 | 1,217 | 1,171 | 1,192 | 100,900 | 1,192 |
| 2023-05-08 | 1,177 | 1,182 | 1,164 | 1,164 | 30,100 | 1,164 |
| 2023-05-02 | 1,169 | 1,183 | 1,165 | 1,177 | 33,000 | 1,177 |
| 2023-05-01 | 1,171 | 1,180 | 1,164 | 1,175 | 30,600 | 1,175 |
| 2023-04-28 | 1,165 | 1,166 | 1,151 | 1,160 | 33,400 | 1,160 |
| 2023-04-27 | 1,135 | 1,160 | 1,135 | 1,150 | 36,200 | 1,150 |
| 2023-04-26 | 1,158 | 1,159 | 1,135 | 1,146 | 65,700 | 1,146 |
| 2023-04-25 | 1,150 | 1,165 | 1,150 | 1,158 | 42,900 | 1,158 |
| 2023-04-24 | 1,128 | 1,144 | 1,121 | 1,137 | 36,700 | 1,137 |
| 2023-04-21 | 1,115 | 1,134 | 1,115 | 1,128 | 36,800 | 1,128 |
| 2023-04-20 | 1,113 | 1,127 | 1,113 | 1,121 | 29,600 | 1,121 |
| 2023-04-19 | 1,116 | 1,121 | 1,105 | 1,120 | 21,400 | 1,120 |
| 2023-04-18 | 1,119 | 1,135 | 1,114 | 1,120 | 44,100 | 1,120 |
| 2023-04-17 | 1,105 | 1,113 | 1,100 | 1,111 | 37,600 | 1,111 |
| 2023-04-14 | 1,092 | 1,102 | 1,082 | 1,100 | 134,700 | 1,100 |
| 2023-04-13 | 1,079 | 1,087 | 1,068 | 1,086 | 27,800 | 1,086 |
| 2023-04-12 | 1,069 | 1,082 | 1,069 | 1,081 | 206,300 | 1,081 |
| 2023-04-11 | 1,067 | 1,069 | 1,054 | 1,067 | 40,300 | 1,067 |
| 2023-04-10 | 1,038 | 1,051 | 1,031 | 1,049 | 42,400 | 1,049 |
| 2023-04-07 | 1,017 | 1,042 | 1,017 | 1,039 | 91,500 | 1,039 |
| 2023-04-06 | 1,038 | 1,038 | 1,017 | 1,026 | 82,800 | 1,026 |
| 2023-04-05 | 1,084 | 1,084 | 1,053 | 1,055 | 81,100 | 1,055 |
| 2023-04-04 | 1,084 | 1,094 | 1,081 | 1,091 | 61,100 | 1,091 |
| 2023-04-03 | 1,084 | 1,091 | 1,076 | 1,088 | 50,000 | 1,088 |
| 2023-03-31 | 1,059 | 1,081 | 1,051 | 1,075 | 40,100 | 1,075 |
| 2023-03-30 | 1,060 | 1,061 | 1,043 | 1,057 | 87,600 | 1,057 |
| 2023-03-29 | 1,077 | 1,087 | 1,071 | 1,085 | 148,200 | 1,085 |
| 2023-03-28 | 1,084 | 1,089 | 1,073 | 1,075 | 118,200 | 1,075 |
| 2023-03-27 | 1,082 | 1,088 | 1,073 | 1,079 | 75,400 | 1,079 |
| 2023-03-24 | 1,072 | 1,089 | 1,066 | 1,085 | 71,000 | 1,085 |
| 2023-03-23 | 1,063 | 1,077 | 1,050 | 1,074 | 58,800 | 1,074 |
| 2023-03-22 | 1,069 | 1,090 | 1,065 | 1,072 | 63,100 | 1,072 |
| 2023-03-20 | 1,079 | 1,079 | 1,035 | 1,039 | 76,700 | 1,039 |
| 2023-03-17 | 1,089 | 1,114 | 1,077 | 1,079 | 58,400 | 1,079 |
| 2023-03-16 | 1,092 | 1,105 | 1,076 | 1,100 | 66,600 | 1,100 |
| 2023-03-15 | 1,117 | 1,134 | 1,105 | 1,113 | 34,800 | 1,113 |
| 2023-03-14 | 1,115 | 1,143 | 1,070 | 1,108 | 104,800 | 1,108 |
| 2023-03-13 | 1,152 | 1,153 | 1,126 | 1,131 | 43,500 | 1,131 |
| 2023-03-10 | 1,197 | 1,198 | 1,163 | 1,175 | 47,400 | 1,175 |
| 2023-03-09 | 1,175 | 1,195 | 1,167 | 1,181 | 79,400 | 1,181 |
| 2023-03-08 | 1,141 | 1,166 | 1,141 | 1,162 | 33,100 | 1,162 |
| 2023-03-07 | 1,133 | 1,154 | 1,120 | 1,148 | 50,000 | 1,148 |
| 2023-03-06 | 1,175 | 1,179 | 1,115 | 1,122 | 275,400 | 1,122 |
| 2023-03-03 | 1,129 | 1,170 | 1,116 | 1,155 | 174,700 | 1,155 |
| 2023-03-02 | 1,128 | 1,129 | 1,112 | 1,116 | 72,800 | 1,116 |
| 2023-03-01 | 1,116 | 1,141 | 1,116 | 1,122 | 66,500 | 1,122 |
| 2023-02-28 | 1,172 | 1,172 | 1,119 | 1,122 | 125,800 | 1,122 |
| 2023-02-27 | 1,208 | 1,208 | 1,176 | 1,186 | 173,900 | 1,186 |
| 2023-02-24 | 1,260 | 1,267 | 1,152 | 1,209 | 278,100 | 1,209 |
| 2023-02-22 | 1,248 | 1,268 | 1,232 | 1,261 | 97,600 | 1,261 |
| 2023-02-21 | 1,270 | 1,272 | 1,260 | 1,261 | 37,700 | 1,261 |
| 2023-02-20 | 1,277 | 1,280 | 1,269 | 1,272 | 164,800 | 1,272 |
| 2023-02-17 | 1,283 | 1,283 | 1,268 | 1,277 | 151,200 | 1,277 |
| 2023-02-16 | 1,273 | 1,288 | 1,273 | 1,283 | 99,700 | 1,283 |
| 2023-02-15 | 1,276 | 1,279 | 1,266 | 1,267 | 87,500 | 1,267 |
| 2023-02-14 | 1,266 | 1,282 | 1,265 | 1,275 | 107,100 | 1,275 |
| 2023-02-13 | 1,270 | 1,273 | 1,261 | 1,265 | 87,000 | 1,265 |
| 2023-02-10 | 1,281 | 1,283 | 1,264 | 1,264 | 86,800 | 1,264 |
| 2023-02-09 | 1,263 | 1,289 | 1,261 | 1,282 | 159,100 | 1,282 |
| 2023-02-08 | 1,264 | 1,272 | 1,263 | 1,265 | 106,700 | 1,265 |
| 2023-02-07 | 1,267 | 1,279 | 1,258 | 1,263 | 166,000 | 1,263 |
| 2023-02-06 | 1,260 | 1,274 | 1,259 | 1,267 | 85,000 | 1,267 |
| 2023-02-03 | 1,257 | 1,276 | 1,255 | 1,255 | 110,600 | 1,255 |
| 2023-02-02 | 1,256 | 1,263 | 1,252 | 1,260 | 268,400 | 1,260 |
| 2023-02-01 | 1,260 | 1,263 | 1,252 | 1,259 | 119,100 | 1,259 |
| 2023-01-31 | 1,259 | 1,265 | 1,256 | 1,259 | 94,100 | 1,259 |
| 2023-01-30 | 1,264 | 1,267 | 1,255 | 1,257 | 88,400 | 1,257 |
| 2023-01-27 | 1,262 | 1,269 | 1,259 | 1,266 | 57,500 | 1,266 |
| 2023-01-26 | 1,265 | 1,273 | 1,261 | 1,261 | 42,200 | 1,261 |
| 2023-01-25 | 1,275 | 1,275 | 1,261 | 1,265 | 84,400 | 1,265 |
| 2023-01-24 | 1,254 | 1,270 | 1,254 | 1,262 | 75,700 | 1,262 |
| 2023-01-23 | 1,275 | 1,278 | 1,254 | 1,254 | 106,000 | 1,254 |
| 2023-01-20 | 1,280 | 1,286 | 1,274 | 1,275 | 88,300 | 1,275 |
| 2023-01-19 | 1,282 | 1,292 | 1,279 | 1,282 | 71,300 | 1,282 |
| 2023-01-18 | 1,289 | 1,297 | 1,280 | 1,281 | 101,700 | 1,281 |
| 2023-01-17 | 1,282 | 1,296 | 1,280 | 1,282 | 115,500 | 1,282 |
| 2023-01-16 | 1,290 | 1,297 | 1,282 | 1,285 | 143,500 | 1,285 |
| 2023-01-13 | 1,280 | 1,360 | 1,280 | 1,302 | 305,700 | 1,302 |
| 2023-01-12 | 1,270 | 1,298 | 1,270 | 1,285 | 171,100 | 1,285 |
| 2023-01-11 | 1,261 | 1,274 | 1,238 | 1,264 | 417,900 | 1,264 |
| 2023-01-10 | 1,215 | 1,283 | 1,189 | 1,260 | 1,273,200 | 1,260 |
| 2023-01-06 | 1,191 | 1,227 | 1,189 | 1,217 | 132,500 | 1,217 |
| 2023-01-05 | 1,140 | 1,193 | 1,138 | 1,178 | 107,500 | 1,178 |
| 2023-01-04 | 1,178 | 1,195 | 1,130 | 1,138 | 74,900 | 1,138 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2003-09-25]1株→1.5株 [2000-03-28]1株→1.2株
