4974 タカラバイオ(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 | 1,238 | 1,261 | 1,233 | 1,252 | 244,800 | 1,252 |
| 2023-12-28 | 1,222 | 1,242 | 1,211 | 1,240 | 218,800 | 1,240 |
| 2023-12-27 | 1,155 | 1,217 | 1,155 | 1,216 | 684,500 | 1,216 |
| 2023-12-26 | 1,167 | 1,174 | 1,155 | 1,157 | 299,100 | 1,157 |
| 2023-12-25 | 1,193 | 1,199 | 1,168 | 1,168 | 294,600 | 1,168 |
| 2023-12-22 | 1,192 | 1,204 | 1,190 | 1,194 | 215,200 | 1,194 |
| 2023-12-21 | 1,196 | 1,205 | 1,189 | 1,193 | 214,700 | 1,193 |
| 2023-12-20 | 1,223 | 1,224 | 1,201 | 1,207 | 220,100 | 1,207 |
| 2023-12-19 | 1,200 | 1,215 | 1,194 | 1,209 | 296,500 | 1,209 |
| 2023-12-18 | 1,190 | 1,203 | 1,179 | 1,198 | 209,300 | 1,198 |
| 2023-12-15 | 1,217 | 1,228 | 1,192 | 1,199 | 288,300 | 1,199 |
| 2023-12-14 | 1,192 | 1,223 | 1,189 | 1,197 | 415,800 | 1,197 |
| 2023-12-13 | 1,128 | 1,191 | 1,128 | 1,180 | 630,500 | 1,180 |
| 2023-12-12 | 1,126 | 1,135 | 1,114 | 1,120 | 248,000 | 1,120 |
| 2023-12-11 | 1,122 | 1,142 | 1,122 | 1,126 | 255,300 | 1,126 |
| 2023-12-08 | 1,150 | 1,151 | 1,118 | 1,124 | 438,800 | 1,124 |
| 2023-12-07 | 1,180 | 1,180 | 1,156 | 1,156 | 345,600 | 1,156 |
| 2023-12-06 | 1,178 | 1,189 | 1,172 | 1,187 | 250,900 | 1,187 |
| 2023-12-05 | 1,202 | 1,206 | 1,177 | 1,177 | 276,300 | 1,177 |
| 2023-12-04 | 1,210 | 1,210 | 1,191 | 1,199 | 313,000 | 1,199 |
| 2023-12-01 | 1,224 | 1,227 | 1,202 | 1,202 | 226,800 | 1,202 |
| 2023-11-30 | 1,210 | 1,225 | 1,203 | 1,222 | 389,700 | 1,222 |
| 2023-11-29 | 1,211 | 1,220 | 1,202 | 1,202 | 156,300 | 1,202 |
| 2023-11-28 | 1,222 | 1,222 | 1,202 | 1,214 | 177,000 | 1,214 |
| 2023-11-27 | 1,240 | 1,246 | 1,212 | 1,213 | 249,800 | 1,213 |
| 2023-11-24 | 1,227 | 1,242 | 1,227 | 1,237 | 270,800 | 1,237 |
| 2023-11-22 | 1,218 | 1,229 | 1,214 | 1,221 | 180,000 | 1,221 |
| 2023-11-21 | 1,202 | 1,222 | 1,195 | 1,221 | 348,500 | 1,221 |
| 2023-11-20 | 1,195 | 1,209 | 1,194 | 1,201 | 201,200 | 1,201 |
| 2023-11-17 | 1,181 | 1,202 | 1,169 | 1,202 | 250,700 | 1,202 |
| 2023-11-16 | 1,186 | 1,188 | 1,173 | 1,183 | 242,100 | 1,183 |
| 2023-11-15 | 1,198 | 1,208 | 1,186 | 1,192 | 258,200 | 1,192 |
| 2023-11-14 | 1,165 | 1,188 | 1,155 | 1,185 | 384,300 | 1,185 |
| 2023-11-13 | 1,220 | 1,223 | 1,155 | 1,164 | 731,300 | 1,164 |
| 2023-11-10 | 1,270 | 1,271 | 1,208 | 1,213 | 999,300 | 1,213 |
| 2023-11-09 | 1,327 | 1,336 | 1,322 | 1,327 | 229,900 | 1,327 |
| 2023-11-08 | 1,321 | 1,338 | 1,315 | 1,327 | 473,800 | 1,327 |
| 2023-11-07 | 1,330 | 1,332 | 1,321 | 1,321 | 201,600 | 1,321 |
| 2023-11-06 | 1,350 | 1,350 | 1,330 | 1,332 | 292,100 | 1,332 |
| 2023-11-02 | 1,328 | 1,343 | 1,323 | 1,341 | 220,400 | 1,341 |
| 2023-11-01 | 1,330 | 1,344 | 1,324 | 1,326 | 223,400 | 1,326 |
| 2023-10-31 | 1,295 | 1,325 | 1,294 | 1,325 | 275,100 | 1,325 |
| 2023-10-30 | 1,310 | 1,314 | 1,292 | 1,302 | 227,900 | 1,302 |
| 2023-10-27 | 1,306 | 1,313 | 1,295 | 1,311 | 155,800 | 1,311 |
| 2023-10-26 | 1,311 | 1,318 | 1,300 | 1,301 | 113,100 | 1,301 |
| 2023-10-25 | 1,336 | 1,336 | 1,311 | 1,314 | 135,500 | 1,314 |
| 2023-10-24 | 1,275 | 1,327 | 1,271 | 1,323 | 276,800 | 1,323 |
| 2023-10-23 | 1,286 | 1,298 | 1,275 | 1,279 | 142,900 | 1,279 |
| 2023-10-20 | 1,278 | 1,292 | 1,275 | 1,287 | 158,100 | 1,287 |
| 2023-10-19 | 1,282 | 1,295 | 1,281 | 1,284 | 130,800 | 1,284 |
| 2023-10-18 | 1,308 | 1,308 | 1,282 | 1,298 | 220,400 | 1,298 |
| 2023-10-17 | 1,303 | 1,314 | 1,295 | 1,300 | 166,100 | 1,300 |
| 2023-10-16 | 1,320 | 1,323 | 1,293 | 1,301 | 252,400 | 1,301 |
| 2023-10-13 | 1,334 | 1,339 | 1,321 | 1,325 | 158,700 | 1,325 |
| 2023-10-12 | 1,344 | 1,352 | 1,334 | 1,347 | 159,300 | 1,347 |
| 2023-10-11 | 1,353 | 1,355 | 1,332 | 1,337 | 164,800 | 1,337 |
| 2023-10-10 | 1,340 | 1,368 | 1,335 | 1,363 | 287,300 | 1,363 |
| 2023-10-06 | 1,323 | 1,340 | 1,320 | 1,337 | 212,500 | 1,337 |
| 2023-10-05 | 1,310 | 1,319 | 1,291 | 1,316 | 232,500 | 1,316 |
| 2023-10-04 | 1,315 | 1,317 | 1,295 | 1,301 | 346,100 | 1,301 |
| 2023-10-03 | 1,350 | 1,352 | 1,324 | 1,327 | 333,600 | 1,327 |
| 2023-10-02 | 1,387 | 1,391 | 1,350 | 1,350 | 269,300 | 1,350 |
| 2023-09-29 | 1,385 | 1,385 | 1,371 | 1,383 | 230,600 | 1,383 |
| 2023-09-28 | 1,386 | 1,393 | 1,369 | 1,380 | 178,000 | 1,380 |
| 2023-09-27 | 1,370 | 1,391 | 1,366 | 1,391 | 206,200 | 1,391 |
| 2023-09-26 | 1,391 | 1,391 | 1,373 | 1,373 | 240,200 | 1,373 |
| 2023-09-25 | 1,396 | 1,402 | 1,385 | 1,395 | 253,500 | 1,395 |
| 2023-09-22 | 1,357 | 1,399 | 1,356 | 1,396 | 302,500 | 1,396 |
| 2023-09-21 | 1,396 | 1,396 | 1,369 | 1,369 | 368,800 | 1,369 |
| 2023-09-20 | 1,410 | 1,411 | 1,398 | 1,398 | 346,400 | 1,398 |
| 2023-09-19 | 1,412 | 1,418 | 1,404 | 1,418 | 271,400 | 1,418 |
| 2023-09-15 | 1,423 | 1,424 | 1,412 | 1,415 | 348,600 | 1,415 |
| 2023-09-14 | 1,416 | 1,421 | 1,407 | 1,419 | 300,200 | 1,419 |
| 2023-09-13 | 1,417 | 1,431 | 1,412 | 1,416 | 175,300 | 1,416 |
| 2023-09-12 | 1,410 | 1,435 | 1,410 | 1,419 | 288,600 | 1,419 |
| 2023-09-11 | 1,420 | 1,424 | 1,406 | 1,411 | 191,400 | 1,411 |
| 2023-09-08 | 1,411 | 1,420 | 1,405 | 1,416 | 311,300 | 1,416 |
| 2023-09-07 | 1,422 | 1,425 | 1,413 | 1,422 | 235,800 | 1,422 |
| 2023-09-06 | 1,450 | 1,453 | 1,421 | 1,421 | 367,300 | 1,421 |
| 2023-09-05 | 1,404 | 1,439 | 1,402 | 1,439 | 423,400 | 1,439 |
| 2023-09-04 | 1,416 | 1,418 | 1,402 | 1,410 | 313,500 | 1,410 |
| 2023-09-01 | 1,425 | 1,425 | 1,404 | 1,409 | 351,300 | 1,409 |
| 2023-08-31 | 1,437 | 1,448 | 1,428 | 1,428 | 248,700 | 1,428 |
| 2023-08-30 | 1,440 | 1,450 | 1,435 | 1,440 | 238,900 | 1,440 |
| 2023-08-29 | 1,431 | 1,440 | 1,425 | 1,438 | 160,600 | 1,438 |
| 2023-08-28 | 1,431 | 1,442 | 1,428 | 1,431 | 154,100 | 1,431 |
| 2023-08-25 | 1,426 | 1,436 | 1,417 | 1,422 | 226,900 | 1,422 |
| 2023-08-24 | 1,403 | 1,429 | 1,400 | 1,428 | 293,200 | 1,428 |
| 2023-08-23 | 1,383 | 1,414 | 1,378 | 1,414 | 244,400 | 1,414 |
| 2023-08-22 | 1,400 | 1,402 | 1,385 | 1,391 | 165,000 | 1,391 |
| 2023-08-21 | 1,395 | 1,413 | 1,395 | 1,399 | 206,200 | 1,399 |
| 2023-08-18 | 1,373 | 1,404 | 1,364 | 1,404 | 286,100 | 1,404 |
| 2023-08-17 | 1,403 | 1,405 | 1,367 | 1,383 | 545,200 | 1,383 |
| 2023-08-16 | 1,401 | 1,419 | 1,400 | 1,401 | 419,900 | 1,401 |
| 2023-08-15 | 1,425 | 1,429 | 1,402 | 1,411 | 526,800 | 1,411 |
| 2023-08-14 | 1,456 | 1,457 | 1,411 | 1,422 | 716,700 | 1,422 |
| 2023-08-10 | 1,487 | 1,487 | 1,445 | 1,461 | 917,500 | 1,461 |
| 2023-08-09 | 1,536 | 1,565 | 1,481 | 1,491 | 1,735,900 | 1,491 |
| 2023-08-08 | 1,720 | 1,720 | 1,684 | 1,684 | 187,200 | 1,684 |
| 2023-08-07 | 1,701 | 1,736 | 1,701 | 1,724 | 127,100 | 1,724 |
| 2023-08-04 | 1,701 | 1,720 | 1,701 | 1,717 | 94,400 | 1,717 |
| 2023-08-03 | 1,727 | 1,728 | 1,701 | 1,717 | 147,300 | 1,717 |
| 2023-08-02 | 1,740 | 1,748 | 1,734 | 1,738 | 94,200 | 1,738 |
| 2023-08-01 | 1,740 | 1,758 | 1,738 | 1,755 | 104,300 | 1,755 |
| 2023-07-31 | 1,770 | 1,772 | 1,740 | 1,746 | 105,100 | 1,746 |
| 2023-07-28 | 1,748 | 1,758 | 1,732 | 1,750 | 142,800 | 1,750 |
| 2023-07-27 | 1,755 | 1,768 | 1,747 | 1,767 | 102,800 | 1,767 |
| 2023-07-26 | 1,765 | 1,772 | 1,744 | 1,762 | 117,800 | 1,762 |
| 2023-07-25 | 1,763 | 1,790 | 1,754 | 1,772 | 247,600 | 1,772 |
| 2023-07-24 | 1,749 | 1,759 | 1,739 | 1,745 | 134,200 | 1,745 |
| 2023-07-21 | 1,730 | 1,739 | 1,720 | 1,734 | 110,300 | 1,734 |
| 2023-07-20 | 1,746 | 1,752 | 1,729 | 1,729 | 135,300 | 1,729 |
| 2023-07-19 | 1,742 | 1,755 | 1,728 | 1,744 | 243,400 | 1,744 |
| 2023-07-18 | 1,700 | 1,733 | 1,697 | 1,730 | 308,700 | 1,730 |
| 2023-07-14 | 1,674 | 1,698 | 1,667 | 1,686 | 385,800 | 1,686 |
| 2023-07-13 | 1,634 | 1,653 | 1,627 | 1,647 | 194,600 | 1,647 |
| 2023-07-12 | 1,612 | 1,634 | 1,612 | 1,624 | 147,500 | 1,624 |
| 2023-07-11 | 1,630 | 1,633 | 1,612 | 1,614 | 129,100 | 1,614 |
| 2023-07-10 | 1,615 | 1,630 | 1,602 | 1,622 | 172,800 | 1,622 |
| 2023-07-07 | 1,615 | 1,630 | 1,609 | 1,618 | 168,300 | 1,618 |
| 2023-07-06 | 1,621 | 1,628 | 1,615 | 1,621 | 150,600 | 1,621 |
| 2023-07-05 | 1,623 | 1,632 | 1,620 | 1,628 | 104,000 | 1,628 |
| 2023-07-04 | 1,660 | 1,660 | 1,628 | 1,634 | 151,700 | 1,634 |
| 2023-07-03 | 1,654 | 1,675 | 1,653 | 1,660 | 197,300 | 1,660 |
| 2023-06-30 | 1,643 | 1,652 | 1,631 | 1,648 | 173,200 | 1,648 |
| 2023-06-29 | 1,647 | 1,654 | 1,634 | 1,644 | 160,300 | 1,644 |
| 2023-06-28 | 1,615 | 1,640 | 1,612 | 1,640 | 215,100 | 1,640 |
| 2023-06-27 | 1,621 | 1,623 | 1,606 | 1,619 | 244,500 | 1,619 |
| 2023-06-26 | 1,631 | 1,641 | 1,615 | 1,631 | 137,900 | 1,631 |
| 2023-06-23 | 1,648 | 1,650 | 1,624 | 1,631 | 219,100 | 1,631 |
| 2023-06-22 | 1,637 | 1,647 | 1,629 | 1,635 | 164,800 | 1,635 |
| 2023-06-21 | 1,661 | 1,666 | 1,637 | 1,639 | 240,900 | 1,639 |
| 2023-06-20 | 1,653 | 1,660 | 1,637 | 1,660 | 177,600 | 1,660 |
| 2023-06-19 | 1,658 | 1,678 | 1,656 | 1,667 | 139,200 | 1,667 |
| 2023-06-16 | 1,653 | 1,667 | 1,648 | 1,664 | 270,000 | 1,664 |
| 2023-06-15 | 1,660 | 1,661 | 1,644 | 1,645 | 241,600 | 1,645 |
| 2023-06-14 | 1,673 | 1,674 | 1,658 | 1,668 | 189,000 | 1,668 |
| 2023-06-13 | 1,686 | 1,686 | 1,668 | 1,670 | 178,500 | 1,670 |
| 2023-06-12 | 1,670 | 1,688 | 1,668 | 1,674 | 122,800 | 1,674 |
| 2023-06-09 | 1,683 | 1,689 | 1,668 | 1,669 | 172,700 | 1,669 |
| 2023-06-08 | 1,676 | 1,679 | 1,654 | 1,666 | 157,700 | 1,666 |
| 2023-06-07 | 1,709 | 1,712 | 1,670 | 1,676 | 248,500 | 1,676 |
| 2023-06-06 | 1,665 | 1,708 | 1,659 | 1,701 | 330,000 | 1,701 |
| 2023-06-05 | 1,679 | 1,679 | 1,660 | 1,665 | 170,500 | 1,665 |
| 2023-06-02 | 1,650 | 1,656 | 1,646 | 1,646 | 103,900 | 1,646 |
| 2023-06-01 | 1,625 | 1,647 | 1,625 | 1,647 | 175,800 | 1,647 |
| 2023-05-31 | 1,616 | 1,634 | 1,610 | 1,627 | 330,300 | 1,627 |
| 2023-05-30 | 1,630 | 1,643 | 1,619 | 1,630 | 153,700 | 1,630 |
| 2023-05-29 | 1,663 | 1,663 | 1,627 | 1,629 | 167,100 | 1,629 |
| 2023-05-26 | 1,657 | 1,658 | 1,621 | 1,623 | 235,100 | 1,623 |
| 2023-05-25 | 1,696 | 1,696 | 1,657 | 1,664 | 177,500 | 1,664 |
| 2023-05-24 | 1,655 | 1,698 | 1,647 | 1,684 | 274,200 | 1,684 |
| 2023-05-23 | 1,632 | 1,674 | 1,627 | 1,652 | 350,700 | 1,652 |
| 2023-05-22 | 1,623 | 1,628 | 1,609 | 1,628 | 218,100 | 1,628 |
| 2023-05-19 | 1,635 | 1,644 | 1,620 | 1,626 | 318,500 | 1,626 |
| 2023-05-18 | 1,661 | 1,670 | 1,637 | 1,637 | 257,800 | 1,637 |
| 2023-05-17 | 1,630 | 1,664 | 1,623 | 1,661 | 309,500 | 1,661 |
| 2023-05-16 | 1,640 | 1,642 | 1,625 | 1,634 | 219,300 | 1,634 |
| 2023-05-15 | 1,638 | 1,657 | 1,620 | 1,632 | 375,700 | 1,632 |
| 2023-05-12 | 1,619 | 1,660 | 1,609 | 1,646 | 789,700 | 1,646 |
| 2023-05-11 | 1,731 | 1,739 | 1,727 | 1,737 | 117,800 | 1,737 |
| 2023-05-10 | 1,765 | 1,765 | 1,728 | 1,731 | 223,600 | 1,731 |
| 2023-05-09 | 1,748 | 1,767 | 1,740 | 1,765 | 195,200 | 1,765 |
| 2023-05-08 | 1,729 | 1,748 | 1,725 | 1,737 | 218,300 | 1,737 |
| 2023-05-02 | 1,728 | 1,728 | 1,712 | 1,725 | 127,600 | 1,725 |
| 2023-05-01 | 1,716 | 1,728 | 1,706 | 1,718 | 154,500 | 1,718 |
| 2023-04-28 | 1,710 | 1,715 | 1,695 | 1,711 | 182,900 | 1,711 |
| 2023-04-27 | 1,702 | 1,702 | 1,688 | 1,698 | 143,200 | 1,698 |
| 2023-04-26 | 1,698 | 1,713 | 1,679 | 1,709 | 239,500 | 1,709 |
| 2023-04-25 | 1,723 | 1,727 | 1,711 | 1,715 | 138,200 | 1,715 |
| 2023-04-24 | 1,731 | 1,733 | 1,713 | 1,715 | 167,500 | 1,715 |
| 2023-04-21 | 1,746 | 1,753 | 1,724 | 1,725 | 179,400 | 1,725 |
| 2023-04-20 | 1,740 | 1,758 | 1,735 | 1,746 | 136,700 | 1,746 |
| 2023-04-19 | 1,775 | 1,775 | 1,738 | 1,747 | 153,300 | 1,747 |
| 2023-04-18 | 1,755 | 1,772 | 1,749 | 1,772 | 147,300 | 1,772 |
| 2023-04-17 | 1,760 | 1,760 | 1,734 | 1,742 | 98,400 | 1,742 |
| 2023-04-14 | 1,745 | 1,763 | 1,736 | 1,751 | 213,800 | 1,751 |
| 2023-04-13 | 1,728 | 1,739 | 1,718 | 1,734 | 97,800 | 1,734 |
| 2023-04-12 | 1,738 | 1,743 | 1,731 | 1,737 | 109,400 | 1,737 |
| 2023-04-11 | 1,728 | 1,734 | 1,720 | 1,723 | 99,700 | 1,723 |
| 2023-04-10 | 1,727 | 1,727 | 1,710 | 1,724 | 101,800 | 1,724 |
| 2023-04-07 | 1,732 | 1,735 | 1,711 | 1,712 | 105,100 | 1,712 |
| 2023-04-06 | 1,712 | 1,732 | 1,702 | 1,732 | 146,800 | 1,732 |
| 2023-04-05 | 1,742 | 1,745 | 1,723 | 1,728 | 142,000 | 1,728 |
| 2023-04-04 | 1,752 | 1,756 | 1,735 | 1,756 | 182,800 | 1,756 |
| 2023-04-03 | 1,749 | 1,752 | 1,736 | 1,740 | 163,600 | 1,740 |
| 2023-03-31 | 1,723 | 1,737 | 1,711 | 1,733 | 161,100 | 1,733 |
| 2023-03-30 | 1,728 | 1,733 | 1,720 | 1,725 | 138,300 | 1,725 |
| 2023-03-29 | 1,735 | 1,754 | 1,721 | 1,752 | 176,400 | 1,752 |
| 2023-03-28 | 1,754 | 1,757 | 1,725 | 1,732 | 124,200 | 1,732 |
| 2023-03-27 | 1,755 | 1,760 | 1,740 | 1,751 | 88,400 | 1,751 |
| 2023-03-24 | 1,732 | 1,755 | 1,726 | 1,751 | 99,900 | 1,751 |
| 2023-03-23 | 1,725 | 1,732 | 1,710 | 1,732 | 90,400 | 1,732 |
| 2023-03-22 | 1,747 | 1,757 | 1,737 | 1,744 | 114,800 | 1,744 |
| 2023-03-20 | 1,747 | 1,749 | 1,718 | 1,722 | 140,100 | 1,722 |
| 2023-03-17 | 1,744 | 1,756 | 1,735 | 1,751 | 148,700 | 1,751 |
| 2023-03-16 | 1,719 | 1,739 | 1,710 | 1,733 | 137,600 | 1,733 |
| 2023-03-15 | 1,743 | 1,759 | 1,742 | 1,745 | 96,100 | 1,745 |
| 2023-03-14 | 1,737 | 1,744 | 1,713 | 1,738 | 153,400 | 1,738 |
| 2023-03-13 | 1,742 | 1,759 | 1,740 | 1,757 | 170,900 | 1,757 |
| 2023-03-10 | 1,780 | 1,791 | 1,763 | 1,764 | 193,700 | 1,764 |
| 2023-03-09 | 1,783 | 1,804 | 1,780 | 1,801 | 247,500 | 1,801 |
| 2023-03-08 | 1,771 | 1,779 | 1,757 | 1,773 | 125,000 | 1,773 |
| 2023-03-07 | 1,774 | 1,784 | 1,766 | 1,775 | 132,100 | 1,775 |
| 2023-03-06 | 1,766 | 1,775 | 1,759 | 1,774 | 115,500 | 1,774 |
| 2023-03-03 | 1,747 | 1,763 | 1,742 | 1,758 | 151,300 | 1,758 |
| 2023-03-02 | 1,743 | 1,746 | 1,729 | 1,741 | 119,300 | 1,741 |
| 2023-03-01 | 1,725 | 1,743 | 1,709 | 1,740 | 171,500 | 1,740 |
| 2023-02-28 | 1,727 | 1,743 | 1,723 | 1,735 | 93,100 | 1,735 |
| 2023-02-27 | 1,742 | 1,742 | 1,725 | 1,730 | 121,900 | 1,730 |
| 2023-02-24 | 1,729 | 1,760 | 1,717 | 1,751 | 200,600 | 1,751 |
| 2023-02-22 | 1,737 | 1,740 | 1,723 | 1,737 | 149,100 | 1,737 |
| 2023-02-21 | 1,770 | 1,773 | 1,748 | 1,753 | 116,700 | 1,753 |
| 2023-02-20 | 1,761 | 1,775 | 1,743 | 1,772 | 127,500 | 1,772 |
| 2023-02-17 | 1,780 | 1,786 | 1,761 | 1,761 | 179,200 | 1,761 |
| 2023-02-16 | 1,823 | 1,826 | 1,798 | 1,798 | 208,400 | 1,798 |
| 2023-02-15 | 1,794 | 1,817 | 1,772 | 1,814 | 339,800 | 1,814 |
| 2023-02-14 | 1,766 | 1,799 | 1,766 | 1,799 | 278,900 | 1,799 |
| 2023-02-13 | 1,751 | 1,758 | 1,730 | 1,749 | 192,100 | 1,749 |
| 2023-02-10 | 1,750 | 1,805 | 1,743 | 1,758 | 396,400 | 1,758 |
| 2023-02-09 | 1,719 | 1,743 | 1,714 | 1,736 | 164,700 | 1,736 |
| 2023-02-08 | 1,727 | 1,738 | 1,724 | 1,729 | 122,500 | 1,729 |
| 2023-02-07 | 1,723 | 1,736 | 1,721 | 1,722 | 103,600 | 1,722 |
| 2023-02-06 | 1,729 | 1,741 | 1,720 | 1,727 | 139,600 | 1,727 |
| 2023-02-03 | 1,720 | 1,733 | 1,718 | 1,726 | 87,300 | 1,726 |
| 2023-02-02 | 1,744 | 1,746 | 1,721 | 1,722 | 116,500 | 1,722 |
| 2023-02-01 | 1,732 | 1,757 | 1,721 | 1,728 | 190,200 | 1,728 |
| 2023-01-31 | 1,707 | 1,734 | 1,706 | 1,714 | 198,200 | 1,714 |
| 2023-01-30 | 1,737 | 1,738 | 1,709 | 1,710 | 148,700 | 1,710 |
| 2023-01-27 | 1,739 | 1,750 | 1,730 | 1,730 | 104,300 | 1,730 |
| 2023-01-26 | 1,740 | 1,749 | 1,728 | 1,736 | 159,600 | 1,736 |
| 2023-01-25 | 1,736 | 1,751 | 1,728 | 1,745 | 154,000 | 1,745 |
| 2023-01-24 | 1,728 | 1,755 | 1,724 | 1,737 | 278,300 | 1,737 |
| 2023-01-23 | 1,707 | 1,720 | 1,697 | 1,714 | 135,700 | 1,714 |
| 2023-01-20 | 1,690 | 1,709 | 1,686 | 1,690 | 122,400 | 1,690 |
| 2023-01-19 | 1,679 | 1,698 | 1,675 | 1,687 | 115,800 | 1,687 |
| 2023-01-18 | 1,670 | 1,704 | 1,670 | 1,683 | 186,400 | 1,683 |
| 2023-01-17 | 1,664 | 1,678 | 1,660 | 1,662 | 129,200 | 1,662 |
| 2023-01-16 | 1,678 | 1,689 | 1,667 | 1,667 | 163,300 | 1,667 |
| 2023-01-13 | 1,710 | 1,726 | 1,685 | 1,685 | 147,000 | 1,685 |
| 2023-01-12 | 1,710 | 1,723 | 1,698 | 1,723 | 108,200 | 1,723 |
| 2023-01-11 | 1,689 | 1,720 | 1,685 | 1,705 | 179,300 | 1,705 |
| 2023-01-10 | 1,698 | 1,701 | 1,661 | 1,667 | 202,600 | 1,667 |
| 2023-01-06 | 1,670 | 1,695 | 1,665 | 1,683 | 147,600 | 1,683 |
| 2023-01-05 | 1,663 | 1,682 | 1,651 | 1,682 | 265,600 | 1,682 |
| 2023-01-04 | 1,711 | 1,717 | 1,665 | 1,668 | 191,700 | 1,668 |
分割・併合履歴 ： [2011-03-29]1株→400株
