5105 TOYO TIRE(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 |
---|---|---|---|---|---|---|
2023-12-06 | 2,525.5 | 2,560 | 2,518.5 | 2,550 | 959,600 | 2,550 |
2023-12-05 | 2,525 | 2,536.5 | 2,503 | 2,524 | 1,199,600 | 2,524 |
2023-12-04 | 2,470 | 2,502.5 | 2,467 | 2,475 | 1,518,400 | 2,475 |
2023-12-01 | 2,499.5 | 2,532.5 | 2,493.5 | 2,518.5 | 1,544,000 | 2,518.50 |
2023-11-30 | 2,425 | 2,454.5 | 2,419 | 2,454.5 | 716,100 | 2,454.50 |
2023-11-29 | 2,400 | 2,458.5 | 2,378 | 2,439 | 1,377,400 | 2,439 |
2023-11-28 | 2,494.5 | 2,496.5 | 2,433.5 | 2,441 | 1,812,100 | 2,441 |
2023-11-27 | 2,488 | 2,501 | 2,475 | 2,489 | 866,900 | 2,489 |
2023-11-24 | 2,492 | 2,523 | 2,479 | 2,481.5 | 1,297,200 | 2,481.50 |
2023-11-22 | 2,402.5 | 2,492 | 2,397 | 2,481.5 | 1,023,100 | 2,481.50 |
2023-11-21 | 2,386 | 2,427.5 | 2,351 | 2,421 | 1,632,300 | 2,421 |
2023-11-20 | 2,491 | 2,512 | 2,418.5 | 2,418.5 | 1,367,400 | 2,418.50 |
2023-11-17 | 2,559.5 | 2,562 | 2,486 | 2,518 | 1,577,300 | 2,518 |
2023-11-16 | 2,599.5 | 2,599.5 | 2,529.5 | 2,540.5 | 1,913,100 | 2,540.50 |
2023-11-15 | 2,588 | 2,650 | 2,532.5 | 2,620 | 3,628,600 | 2,620 |
2023-11-14 | 2,334.5 | 2,360.5 | 2,307 | 2,357 | 1,409,600 | 2,357 |
2023-11-13 | 2,312 | 2,337 | 2,305 | 2,329.5 | 1,221,800 | 2,329.50 |
2023-11-10 | 2,265.5 | 2,294 | 2,257.5 | 2,288.5 | 943,700 | 2,288.50 |
2023-11-09 | 2,271.5 | 2,306 | 2,255.5 | 2,294.5 | 577,100 | 2,294.50 |
2023-11-08 | 2,300 | 2,311.5 | 2,259.5 | 2,271.5 | 863,300 | 2,271.50 |
2023-11-07 | 2,288 | 2,300.5 | 2,251 | 2,259 | 872,000 | 2,259 |
2023-11-06 | 2,274 | 2,295 | 2,262.5 | 2,281.5 | 764,100 | 2,281.50 |
2023-11-02 | 2,320 | 2,327.5 | 2,217.5 | 2,218.5 | 801,900 | 2,218.50 |
2023-11-01 | 2,265 | 2,283.5 | 2,243.5 | 2,276 | 761,000 | 2,276 |
2023-10-31 | 2,201 | 2,222 | 2,165 | 2,216 | 621,600 | 2,216 |
2023-10-30 | 2,227.5 | 2,241 | 2,198.5 | 2,210 | 567,700 | 2,210 |
2023-10-27 | 2,220 | 2,271 | 2,218.5 | 2,270 | 478,800 | 2,270 |
2023-10-26 | 2,235 | 2,257 | 2,217 | 2,229.5 | 503,100 | 2,229.50 |
2023-10-25 | 2,246.5 | 2,277 | 2,236.5 | 2,250 | 442,300 | 2,250 |
2023-10-24 | 2,287.5 | 2,287.5 | 2,180.5 | 2,231.5 | 801,900 | 2,231.50 |
2023-10-23 | 2,235.5 | 2,273 | 2,230 | 2,238 | 586,000 | 2,238 |
2023-10-20 | 2,206.5 | 2,251 | 2,199 | 2,225 | 414,800 | 2,225 |
2023-10-19 | 2,224 | 2,241.5 | 2,211.5 | 2,223.5 | 414,500 | 2,223.50 |
2023-10-18 | 2,264 | 2,269.5 | 2,249.5 | 2,260.5 | 364,000 | 2,260.50 |
2023-10-17 | 2,272.5 | 2,286 | 2,230 | 2,253.5 | 363,000 | 2,253.50 |
2023-10-16 | 2,230 | 2,252.5 | 2,222 | 2,236 | 792,900 | 2,236 |
2023-10-13 | 2,288.5 | 2,289.5 | 2,249 | 2,258 | 907,500 | 2,258 |
2023-10-12 | 2,325.5 | 2,330 | 2,307.5 | 2,312.5 | 1,056,900 | 2,312.50 |
2023-10-11 | 2,309 | 2,328 | 2,293 | 2,321.5 | 987,600 | 2,321.50 |
2023-10-10 | 2,268 | 2,296.5 | 2,258.5 | 2,285.5 | 629,600 | 2,285.50 |
2023-10-06 | 2,225.5 | 2,256.5 | 2,216.5 | 2,234 | 669,400 | 2,234 |
2023-10-05 | 2,187.5 | 2,226.5 | 2,175.5 | 2,216 | 867,100 | 2,216 |
2023-10-04 | 2,169 | 2,185.5 | 2,131 | 2,137.5 | 975,100 | 2,137.50 |
2023-10-03 | 2,285 | 2,288 | 2,234.5 | 2,240 | 654,800 | 2,240 |
2023-10-02 | 2,304 | 2,342 | 2,292.5 | 2,300 | 615,800 | 2,300 |
2023-09-29 | 2,355 | 2,376.5 | 2,290.5 | 2,302 | 997,300 | 2,302 |
2023-09-28 | 2,353 | 2,388.5 | 2,339.5 | 2,361 | 629,200 | 2,361 |
2023-09-27 | 2,323.5 | 2,356.5 | 2,295.5 | 2,353 | 571,200 | 2,353 |
2023-09-26 | 2,372.5 | 2,373 | 2,321 | 2,357 | 589,100 | 2,357 |
2023-09-25 | 2,360 | 2,380.5 | 2,343.5 | 2,365.5 | 380,100 | 2,365.50 |
2023-09-22 | 2,310 | 2,356 | 2,285.5 | 2,338.5 | 746,900 | 2,338.50 |
2023-09-21 | 2,371.5 | 2,381.5 | 2,314.5 | 2,335 | 1,029,800 | 2,335 |
2023-09-20 | 2,404 | 2,419.5 | 2,356 | 2,357.5 | 928,400 | 2,357.50 |
2023-09-19 | 2,387.5 | 2,415.5 | 2,377 | 2,415.5 | 880,100 | 2,415.50 |
2023-09-15 | 2,355 | 2,372 | 2,344 | 2,354.5 | 815,500 | 2,354.50 |
2023-09-14 | 2,336 | 2,348 | 2,318.5 | 2,340.5 | 641,500 | 2,340.50 |
2023-09-13 | 2,334.5 | 2,355 | 2,300.5 | 2,328.5 | 1,040,500 | 2,328.50 |
2023-09-12 | 2,275.5 | 2,295.5 | 2,258.5 | 2,284.5 | 648,000 | 2,284.50 |
2023-09-11 | 2,234.5 | 2,250 | 2,216.5 | 2,238 | 526,300 | 2,238 |
2023-09-08 | 2,202 | 2,236.5 | 2,200 | 2,220.5 | 626,900 | 2,220.50 |
2023-09-07 | 2,245 | 2,246 | 2,214.5 | 2,222.5 | 684,700 | 2,222.50 |
2023-09-06 | 2,229.5 | 2,249.5 | 2,212 | 2,236 | 1,080,300 | 2,236 |
2023-09-05 | 2,220 | 2,222 | 2,164.5 | 2,187.5 | 973,000 | 2,187.50 |
2023-09-04 | 2,219.5 | 2,226 | 2,210 | 2,223.5 | 609,800 | 2,223.50 |
2023-09-01 | 2,196.5 | 2,209.5 | 2,191.5 | 2,202.5 | 464,300 | 2,202.50 |
2023-08-31 | 2,176.5 | 2,203.5 | 2,173 | 2,196.5 | 695,600 | 2,196.50 |
2023-08-30 | 2,182 | 2,185.5 | 2,157 | 2,182.5 | 630,800 | 2,182.50 |
2023-08-29 | 2,193 | 2,195 | 2,177 | 2,182 | 447,800 | 2,182 |
2023-08-28 | 2,151 | 2,181.5 | 2,138.5 | 2,177.5 | 603,200 | 2,177.50 |
2023-08-25 | 2,131.5 | 2,140 | 2,120 | 2,136 | 623,600 | 2,136 |
2023-08-24 | 2,137 | 2,156.5 | 2,128 | 2,147 | 605,700 | 2,147 |
2023-08-23 | 2,119 | 2,143 | 2,109.5 | 2,137 | 701,200 | 2,137 |
2023-08-22 | 2,107.5 | 2,122.5 | 2,095 | 2,122.5 | 556,200 | 2,122.50 |
2023-08-21 | 2,109 | 2,123.5 | 2,092.5 | 2,093 | 974,900 | 2,093 |
2023-08-18 | 2,075 | 2,123 | 2,074.5 | 2,102.5 | 1,085,300 | 2,102.50 |
2023-08-17 | 2,064.5 | 2,094.5 | 2,058.5 | 2,091.5 | 784,300 | 2,091.50 |
2023-08-16 | 2,071.5 | 2,076.5 | 2,052 | 2,067.5 | 833,300 | 2,067.50 |
2023-08-15 | 2,075 | 2,096 | 2,066.5 | 2,085 | 1,401,000 | 2,085 |
2023-08-14 | 1,964 | 2,075 | 1,951.5 | 2,065.5 | 2,961,300 | 2,065.50 |
2023-08-10 | 1,872.5 | 1,995 | 1,851 | 1,926.5 | 4,226,300 | 1,926.50 |
2023-08-09 | 1,908.5 | 1,917.5 | 1,876.5 | 1,876.5 | 630,800 | 1,876.50 |
2023-08-08 | 1,897.5 | 1,925 | 1,896.5 | 1,912 | 713,200 | 1,912 |
2023-08-07 | 1,847 | 1,891.5 | 1,837 | 1,884.5 | 762,900 | 1,884.50 |
2023-08-04 | 1,832 | 1,857 | 1,819.5 | 1,848 | 799,400 | 1,848 |
2023-08-03 | 1,942.5 | 1,947.5 | 1,856 | 1,857 | 1,086,800 | 1,857 |
2023-08-02 | 1,964 | 1,995.5 | 1,956 | 1,961.5 | 783,200 | 1,961.50 |
2023-08-01 | 1,958 | 1,967.5 | 1,943.5 | 1,967 | 633,400 | 1,967 |
2023-07-31 | 1,910 | 1,935.5 | 1,898 | 1,922 | 534,000 | 1,922 |
2023-07-28 | 1,871 | 1,896.5 | 1,842.5 | 1,878 | 915,200 | 1,878 |
2023-07-27 | 1,920.5 | 1,923.5 | 1,889.5 | 1,894 | 497,500 | 1,894 |
2023-07-26 | 1,963 | 1,964 | 1,915 | 1,917 | 569,000 | 1,917 |
2023-07-25 | 1,945.5 | 1,964.5 | 1,939.5 | 1,963 | 705,000 | 1,963 |
2023-07-24 | 1,925 | 1,944 | 1,923 | 1,935 | 439,600 | 1,935 |
2023-07-21 | 1,898 | 1,911.5 | 1,889.5 | 1,909 | 402,000 | 1,909 |
2023-07-20 | 1,901 | 1,909 | 1,894 | 1,898 | 423,200 | 1,898 |
2023-07-19 | 1,882 | 1,899 | 1,882 | 1,897 | 525,600 | 1,897 |
2023-07-18 | 1,826.5 | 1,855.5 | 1,820 | 1,854.5 | 422,900 | 1,854.50 |
2023-07-14 | 1,828 | 1,836 | 1,802 | 1,831 | 487,300 | 1,831 |
2023-07-13 | 1,836 | 1,841.5 | 1,813 | 1,829.5 | 334,000 | 1,829.50 |
2023-07-12 | 1,858 | 1,858 | 1,832 | 1,834.5 | 438,300 | 1,834.50 |
2023-07-11 | 1,885 | 1,896.5 | 1,846.5 | 1,857 | 755,400 | 1,857 |
2023-07-10 | 1,872.5 | 1,880.5 | 1,848 | 1,860 | 640,200 | 1,860 |
2023-07-07 | 1,872.5 | 1,886 | 1,851 | 1,869 | 460,400 | 1,869 |
2023-07-06 | 1,891 | 1,897 | 1,875 | 1,882 | 528,800 | 1,882 |
2023-07-05 | 1,889 | 1,902 | 1,873 | 1,899.5 | 315,900 | 1,899.50 |
2023-07-04 | 1,920 | 1,922.5 | 1,894.5 | 1,894.5 | 372,900 | 1,894.50 |
2023-07-03 | 1,914 | 1,933.5 | 1,907 | 1,910 | 578,500 | 1,910 |
2023-06-30 | 1,921.5 | 1,933.5 | 1,900.5 | 1,904.5 | 939,200 | 1,904.50 |
2023-06-29 | 1,928.5 | 1,932 | 1,906 | 1,912.5 | 687,700 | 1,912.50 |
2023-06-28 | 1,919 | 1,939 | 1,912.5 | 1,936.5 | 1,179,200 | 1,936.50 |
2023-06-27 | 1,895 | 1,895 | 1,861 | 1,872.5 | 701,900 | 1,872.50 |
2023-06-26 | 1,890 | 1,903.5 | 1,867 | 1,881 | 702,300 | 1,881 |
2023-06-23 | 1,891 | 1,903.5 | 1,860.5 | 1,881 | 632,200 | 1,881 |
2023-06-22 | 1,900 | 1,909 | 1,884 | 1,887 | 437,300 | 1,887 |
2023-06-21 | 1,861.5 | 1,900 | 1,856.5 | 1,895 | 695,200 | 1,895 |
2023-06-20 | 1,896 | 1,899.5 | 1,868 | 1,886 | 704,800 | 1,886 |
2023-06-19 | 1,941 | 1,941 | 1,896.5 | 1,902 | 781,400 | 1,902 |
2023-06-16 | 1,953 | 1,953 | 1,907 | 1,927.5 | 1,338,300 | 1,927.50 |
2023-06-15 | 1,943.5 | 1,955 | 1,920 | 1,942 | 700,300 | 1,942 |
2023-06-14 | 1,945 | 1,953 | 1,937 | 1,947 | 982,600 | 1,947 |
2023-06-13 | 1,918 | 1,946 | 1,913.5 | 1,920.5 | 1,145,200 | 1,920.50 |
2023-06-12 | 1,909.5 | 1,934.5 | 1,898.5 | 1,916 | 1,111,700 | 1,916 |
2023-06-09 | 1,880.5 | 1,895 | 1,864 | 1,892.5 | 900,300 | 1,892.50 |
2023-06-08 | 1,895.5 | 1,910 | 1,855.5 | 1,864.5 | 1,200,200 | 1,864.50 |
2023-06-07 | 1,902.5 | 1,933.5 | 1,872 | 1,885 | 3,087,900 | 1,885 |
2023-06-06 | 1,757 | 1,778.5 | 1,740 | 1,773 | 784,200 | 1,773 |
2023-06-05 | 1,772.5 | 1,776.5 | 1,755.5 | 1,763.5 | 963,400 | 1,763.50 |
2023-06-02 | 1,697 | 1,727 | 1,689 | 1,725 | 821,800 | 1,725 |
2023-06-01 | 1,687 | 1,696 | 1,678 | 1,688 | 715,900 | 1,688 |
2023-05-31 | 1,703 | 1,719 | 1,685 | 1,695 | 1,041,600 | 1,695 |
2023-05-30 | 1,742 | 1,747 | 1,713 | 1,720 | 735,000 | 1,720 |
2023-05-29 | 1,764 | 1,776 | 1,747 | 1,748 | 639,500 | 1,748 |
2023-05-26 | 1,745 | 1,762 | 1,742 | 1,748 | 919,800 | 1,748 |
2023-05-25 | 1,714 | 1,741 | 1,712 | 1,737 | 729,900 | 1,737 |
2023-05-24 | 1,702 | 1,723 | 1,698 | 1,721 | 602,600 | 1,721 |
2023-05-23 | 1,719 | 1,732 | 1,707 | 1,714 | 838,100 | 1,714 |
2023-05-22 | 1,690 | 1,715 | 1,686 | 1,711 | 597,800 | 1,711 |
2023-05-19 | 1,715 | 1,717 | 1,689 | 1,695 | 680,200 | 1,695 |
2023-05-18 | 1,715 | 1,715 | 1,693 | 1,710 | 904,000 | 1,710 |
2023-05-17 | 1,692 | 1,703 | 1,685 | 1,691 | 1,014,200 | 1,691 |
2023-05-16 | 1,668 | 1,692 | 1,653 | 1,688 | 1,142,500 | 1,688 |
2023-05-15 | 1,667 | 1,674 | 1,644 | 1,668 | 821,300 | 1,668 |
2023-05-12 | 1,692 | 1,719 | 1,641 | 1,652 | 3,179,200 | 1,652 |
2023-05-11 | 1,600 | 1,606 | 1,582 | 1,599 | 878,300 | 1,599 |
2023-05-10 | 1,630 | 1,631 | 1,609 | 1,619 | 659,100 | 1,619 |
2023-05-09 | 1,625 | 1,631 | 1,612 | 1,630 | 746,400 | 1,630 |
2023-05-08 | 1,600 | 1,627 | 1,599 | 1,619 | 699,500 | 1,619 |
2023-05-02 | 1,619 | 1,619 | 1,607 | 1,616 | 354,200 | 1,616 |
2023-05-01 | 1,613 | 1,619 | 1,603 | 1,619 | 682,500 | 1,619 |
2023-04-28 | 1,598 | 1,621 | 1,593 | 1,610 | 1,100,400 | 1,610 |
2023-04-27 | 1,569 | 1,588 | 1,566 | 1,584 | 664,400 | 1,584 |
2023-04-26 | 1,577 | 1,586 | 1,568 | 1,569 | 714,200 | 1,569 |
2023-04-25 | 1,590 | 1,598 | 1,583 | 1,586 | 596,100 | 1,586 |
2023-04-24 | 1,571 | 1,588 | 1,563 | 1,584 | 760,300 | 1,584 |
2023-04-21 | 1,562 | 1,577 | 1,559 | 1,569 | 661,600 | 1,569 |
2023-04-20 | 1,560 | 1,575 | 1,553 | 1,570 | 550,900 | 1,570 |
2023-04-19 | 1,567 | 1,570 | 1,560 | 1,567 | 532,600 | 1,567 |
2023-04-18 | 1,568 | 1,572 | 1,554 | 1,567 | 852,700 | 1,567 |
2023-04-17 | 1,551 | 1,561 | 1,544 | 1,553 | 765,500 | 1,553 |
2023-04-14 | 1,547 | 1,547 | 1,527 | 1,535 | 502,300 | 1,535 |
2023-04-13 | 1,531 | 1,540 | 1,523 | 1,539 | 515,200 | 1,539 |
2023-04-12 | 1,525 | 1,544 | 1,519 | 1,539 | 712,100 | 1,539 |
2023-04-11 | 1,516 | 1,520 | 1,506 | 1,517 | 468,900 | 1,517 |
2023-04-10 | 1,503 | 1,506 | 1,490 | 1,498 | 420,300 | 1,498 |
2023-04-07 | 1,479 | 1,493 | 1,478 | 1,487 | 466,200 | 1,487 |
2023-04-06 | 1,500 | 1,501 | 1,484 | 1,487 | 853,200 | 1,487 |
2023-04-05 | 1,520 | 1,530 | 1,508 | 1,515 | 587,200 | 1,515 |
2023-04-04 | 1,550 | 1,550 | 1,532 | 1,541 | 562,700 | 1,541 |
2023-04-03 | 1,551 | 1,553 | 1,535 | 1,540 | 661,900 | 1,540 |
2023-03-31 | 1,543 | 1,560 | 1,541 | 1,545 | 989,500 | 1,545 |
2023-03-30 | 1,537 | 1,541 | 1,522 | 1,528 | 646,900 | 1,528 |
2023-03-29 | 1,495 | 1,510 | 1,491 | 1,510 | 939,000 | 1,510 |
2023-03-28 | 1,486 | 1,493 | 1,478 | 1,485 | 590,100 | 1,485 |
2023-03-27 | 1,465 | 1,478 | 1,459 | 1,477 | 546,400 | 1,477 |
2023-03-24 | 1,454 | 1,458 | 1,443 | 1,458 | 580,500 | 1,458 |
2023-03-23 | 1,442 | 1,464 | 1,437 | 1,464 | 722,700 | 1,464 |
2023-03-22 | 1,468 | 1,469 | 1,444 | 1,463 | 818,000 | 1,463 |
2023-03-20 | 1,433 | 1,451 | 1,429 | 1,442 | 785,300 | 1,442 |
2023-03-17 | 1,464 | 1,470 | 1,437 | 1,448 | 897,800 | 1,448 |
2023-03-16 | 1,450 | 1,455 | 1,431 | 1,451 | 1,107,600 | 1,451 |
2023-03-15 | 1,512 | 1,514 | 1,484 | 1,490 | 717,200 | 1,490 |
2023-03-14 | 1,521 | 1,524 | 1,472 | 1,490 | 1,304,700 | 1,490 |
2023-03-13 | 1,582 | 1,587 | 1,539 | 1,551 | 1,158,400 | 1,551 |
2023-03-10 | 1,598 | 1,621 | 1,598 | 1,604 | 820,900 | 1,604 |
2023-03-09 | 1,642 | 1,655 | 1,618 | 1,628 | 1,066,100 | 1,628 |
2023-03-08 | 1,609 | 1,632 | 1,606 | 1,630 | 802,800 | 1,630 |
2023-03-07 | 1,600 | 1,619 | 1,596 | 1,614 | 948,000 | 1,614 |
2023-03-06 | 1,596 | 1,599 | 1,587 | 1,590 | 703,700 | 1,590 |
2023-03-03 | 1,594 | 1,596 | 1,581 | 1,592 | 755,600 | 1,592 |
2023-03-02 | 1,606 | 1,610 | 1,587 | 1,589 | 674,600 | 1,589 |
2023-03-01 | 1,605 | 1,607 | 1,592 | 1,597 | 1,054,400 | 1,597 |
2023-02-28 | 1,605 | 1,623 | 1,605 | 1,612 | 991,100 | 1,612 |
2023-02-27 | 1,607 | 1,615 | 1,601 | 1,605 | 598,700 | 1,605 |
2023-02-24 | 1,590 | 1,606 | 1,583 | 1,606 | 1,015,100 | 1,606 |
2023-02-22 | 1,615 | 1,627 | 1,584 | 1,590 | 1,534,400 | 1,590 |
2023-02-21 | 1,599 | 1,630 | 1,589 | 1,628 | 1,731,400 | 1,628 |
2023-02-20 | 1,572 | 1,603 | 1,570 | 1,599 | 2,343,100 | 1,599 |
2023-02-17 | 1,555 | 1,573 | 1,546 | 1,569 | 1,679,000 | 1,569 |
2023-02-16 | 1,535 | 1,562 | 1,531 | 1,561 | 1,881,700 | 1,561 |
2023-02-15 | 1,530 | 1,541 | 1,516 | 1,534 | 2,136,000 | 1,534 |
2023-02-14 | 1,554 | 1,559 | 1,482 | 1,541 | 4,445,800 | 1,541 |
2023-02-13 | 1,537 | 1,548 | 1,530 | 1,544 | 783,700 | 1,544 |
2023-02-10 | 1,535 | 1,539 | 1,528 | 1,536 | 568,600 | 1,536 |
2023-02-09 | 1,527 | 1,543 | 1,525 | 1,536 | 848,700 | 1,536 |
2023-02-08 | 1,545 | 1,549 | 1,528 | 1,540 | 492,600 | 1,540 |
2023-02-07 | 1,553 | 1,556 | 1,542 | 1,549 | 566,700 | 1,549 |
2023-02-06 | 1,544 | 1,555 | 1,539 | 1,550 | 983,300 | 1,550 |
2023-02-03 | 1,548 | 1,551 | 1,531 | 1,535 | 1,092,500 | 1,535 |
2023-02-02 | 1,556 | 1,563 | 1,548 | 1,559 | 1,039,800 | 1,559 |
2023-02-01 | 1,555 | 1,558 | 1,548 | 1,552 | 839,300 | 1,552 |
2023-01-31 | 1,553 | 1,558 | 1,546 | 1,547 | 1,815,600 | 1,547 |
2023-01-30 | 1,550 | 1,553 | 1,541 | 1,545 | 763,900 | 1,545 |
2023-01-27 | 1,538 | 1,546 | 1,530 | 1,543 | 1,038,000 | 1,543 |
2023-01-26 | 1,526 | 1,536 | 1,523 | 1,529 | 665,000 | 1,529 |
2023-01-25 | 1,516 | 1,525 | 1,512 | 1,524 | 845,800 | 1,524 |
2023-01-24 | 1,510 | 1,520 | 1,506 | 1,515 | 1,082,500 | 1,515 |
2023-01-23 | 1,503 | 1,505 | 1,495 | 1,500 | 847,900 | 1,500 |
2023-01-20 | 1,486 | 1,487 | 1,474 | 1,483 | 773,000 | 1,483 |
2023-01-19 | 1,486 | 1,493 | 1,477 | 1,477 | 884,800 | 1,477 |
2023-01-18 | 1,479 | 1,504 | 1,469 | 1,488 | 1,185,500 | 1,488 |
2023-01-17 | 1,465 | 1,484 | 1,465 | 1,477 | 621,300 | 1,477 |
2023-01-16 | 1,456 | 1,468 | 1,450 | 1,460 | 789,800 | 1,460 |
2023-01-13 | 1,494 | 1,499 | 1,476 | 1,480 | 882,200 | 1,480 |
2023-01-12 | 1,488 | 1,502 | 1,488 | 1,495 | 854,800 | 1,495 |
2023-01-11 | 1,490 | 1,494 | 1,483 | 1,492 | 950,600 | 1,492 |
2023-01-10 | 1,491 | 1,492 | 1,480 | 1,490 | 725,100 | 1,490 |
2023-01-06 | 1,471 | 1,498 | 1,467 | 1,487 | 956,500 | 1,487 |
2023-01-05 | 1,460 | 1,476 | 1,458 | 1,471 | 1,258,100 | 1,471 |
2023-01-04 | 1,485 | 1,485 | 1,460 | 1,466 | 1,382,500 | 1,466 |
分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株