5332 TOTO(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 | 3,686 | 3,718 | 3,683 | 3,713 | 456,000 | 3,713 |
| 2023-12-28 | 3,634 | 3,686 | 3,624 | 3,686 | 415,300 | 3,686 |
| 2023-12-27 | 3,624 | 3,675 | 3,620 | 3,654 | 604,100 | 3,654 |
| 2023-12-26 | 3,623 | 3,636 | 3,600 | 3,613 | 458,100 | 3,613 |
| 2023-12-25 | 3,634 | 3,644 | 3,623 | 3,627 | 305,100 | 3,627 |
| 2023-12-22 | 3,650 | 3,660 | 3,613 | 3,634 | 577,900 | 3,634 |
| 2023-12-21 | 3,658 | 3,662 | 3,623 | 3,639 | 586,400 | 3,639 |
| 2023-12-20 | 3,725 | 3,773 | 3,687 | 3,689 | 861,500 | 3,689 |
| 2023-12-19 | 3,659 | 3,693 | 3,637 | 3,686 | 640,000 | 3,686 |
| 2023-12-18 | 3,630 | 3,649 | 3,609 | 3,640 | 637,600 | 3,640 |
| 2023-12-15 | 3,602 | 3,644 | 3,586 | 3,633 | 1,260,100 | 3,633 |
| 2023-12-14 | 3,662 | 3,669 | 3,541 | 3,560 | 1,056,800 | 3,560 |
| 2023-12-13 | 3,670 | 3,680 | 3,641 | 3,648 | 536,900 | 3,648 |
| 2023-12-12 | 3,704 | 3,715 | 3,648 | 3,661 | 488,400 | 3,661 |
| 2023-12-11 | 3,643 | 3,678 | 3,619 | 3,659 | 586,600 | 3,659 |
| 2023-12-08 | 3,680 | 3,680 | 3,591 | 3,617 | 1,122,700 | 3,617 |
| 2023-12-07 | 3,740 | 3,776 | 3,701 | 3,716 | 649,600 | 3,716 |
| 2023-12-06 | 3,779 | 3,784 | 3,743 | 3,765 | 500,100 | 3,765 |
| 2023-12-05 | 3,773 | 3,805 | 3,751 | 3,751 | 578,300 | 3,751 |
| 2023-12-04 | 3,785 | 3,810 | 3,755 | 3,773 | 536,000 | 3,773 |
| 2023-12-01 | 3,822 | 3,822 | 3,774 | 3,776 | 403,300 | 3,776 |
| 2023-11-30 | 3,793 | 3,800 | 3,763 | 3,797 | 819,400 | 3,797 |
| 2023-11-29 | 3,803 | 3,831 | 3,783 | 3,790 | 468,900 | 3,790 |
| 2023-11-28 | 3,820 | 3,832 | 3,780 | 3,803 | 631,100 | 3,803 |
| 2023-11-27 | 3,839 | 3,846 | 3,801 | 3,832 | 490,300 | 3,832 |
| 2023-11-24 | 3,874 | 3,897 | 3,840 | 3,848 | 555,400 | 3,848 |
| 2023-11-22 | 3,839 | 3,865 | 3,825 | 3,841 | 457,100 | 3,841 |
| 2023-11-21 | 3,882 | 3,891 | 3,847 | 3,860 | 553,200 | 3,860 |
| 2023-11-20 | 3,910 | 3,948 | 3,886 | 3,910 | 428,800 | 3,910 |
| 2023-11-17 | 3,951 | 3,952 | 3,875 | 3,902 | 689,800 | 3,902 |
| 2023-11-16 | 3,940 | 3,956 | 3,909 | 3,954 | 511,000 | 3,954 |
| 2023-11-15 | 3,878 | 3,960 | 3,859 | 3,956 | 899,900 | 3,956 |
| 2023-11-14 | 3,881 | 3,892 | 3,818 | 3,818 | 491,700 | 3,818 |
| 2023-11-13 | 3,933 | 3,936 | 3,861 | 3,871 | 617,600 | 3,871 |
| 2023-11-10 | 3,891 | 3,943 | 3,887 | 3,936 | 800,600 | 3,936 |
| 2023-11-09 | 3,893 | 3,914 | 3,867 | 3,891 | 576,900 | 3,891 |
| 2023-11-08 | 3,850 | 3,896 | 3,839 | 3,877 | 876,600 | 3,877 |
| 2023-11-07 | 3,857 | 3,869 | 3,821 | 3,830 | 757,800 | 3,830 |
| 2023-11-06 | 3,790 | 3,847 | 3,780 | 3,837 | 948,400 | 3,837 |
| 2023-11-02 | 3,767 | 3,776 | 3,711 | 3,731 | 603,200 | 3,731 |
| 2023-11-01 | 3,687 | 3,752 | 3,675 | 3,719 | 1,198,500 | 3,719 |
| 2023-10-31 | 3,830 | 3,853 | 3,568 | 3,623 | 2,248,200 | 3,623 |
| 2023-10-30 | 3,668 | 3,705 | 3,612 | 3,632 | 1,016,800 | 3,632 |
| 2023-10-27 | 3,684 | 3,693 | 3,643 | 3,670 | 773,000 | 3,670 |
| 2023-10-26 | 3,637 | 3,666 | 3,619 | 3,628 | 679,700 | 3,628 |
| 2023-10-25 | 3,670 | 3,730 | 3,666 | 3,683 | 615,000 | 3,683 |
| 2023-10-24 | 3,629 | 3,671 | 3,605 | 3,657 | 612,500 | 3,657 |
| 2023-10-23 | 3,651 | 3,652 | 3,603 | 3,616 | 821,400 | 3,616 |
| 2023-10-20 | 3,700 | 3,703 | 3,668 | 3,674 | 595,600 | 3,674 |
| 2023-10-19 | 3,700 | 3,736 | 3,688 | 3,706 | 517,500 | 3,706 |
| 2023-10-18 | 3,776 | 3,785 | 3,720 | 3,727 | 490,900 | 3,727 |
| 2023-10-17 | 3,744 | 3,790 | 3,744 | 3,755 | 540,600 | 3,755 |
| 2023-10-16 | 3,781 | 3,781 | 3,711 | 3,712 | 543,400 | 3,712 |
| 2023-10-13 | 3,780 | 3,795 | 3,758 | 3,791 | 622,300 | 3,791 |
| 2023-10-12 | 3,811 | 3,824 | 3,791 | 3,807 | 680,500 | 3,807 |
| 2023-10-11 | 3,770 | 3,808 | 3,765 | 3,792 | 568,000 | 3,792 |
| 2023-10-10 | 3,819 | 3,828 | 3,791 | 3,794 | 652,200 | 3,794 |
| 2023-10-06 | 3,770 | 3,779 | 3,739 | 3,763 | 503,800 | 3,763 |
| 2023-10-05 | 3,781 | 3,803 | 3,738 | 3,786 | 887,400 | 3,786 |
| 2023-10-04 | 3,697 | 3,755 | 3,682 | 3,724 | 958,500 | 3,724 |
| 2023-10-03 | 3,863 | 3,863 | 3,726 | 3,734 | 1,331,400 | 3,734 |
| 2023-10-02 | 3,890 | 3,937 | 3,874 | 3,876 | 793,500 | 3,876 |
| 2023-09-29 | 3,824 | 3,874 | 3,815 | 3,863 | 1,124,600 | 3,863 |
| 2023-09-28 | 3,855 | 3,867 | 3,776 | 3,783 | 1,056,400 | 3,783 |
| 2023-09-27 | 3,844 | 3,906 | 3,835 | 3,895 | 676,400 | 3,895 |
| 2023-09-26 | 3,883 | 3,896 | 3,836 | 3,853 | 744,500 | 3,853 |
| 2023-09-25 | 3,839 | 3,902 | 3,839 | 3,880 | 1,077,900 | 3,880 |
| 2023-09-22 | 3,850 | 3,882 | 3,835 | 3,877 | 841,000 | 3,877 |
| 2023-09-21 | 3,946 | 3,970 | 3,905 | 3,906 | 659,300 | 3,906 |
| 2023-09-20 | 3,958 | 4,004 | 3,954 | 3,963 | 631,600 | 3,963 |
| 2023-09-19 | 3,971 | 4,008 | 3,948 | 3,965 | 678,000 | 3,965 |
| 2023-09-15 | 3,994 | 4,006 | 3,957 | 3,958 | 1,104,100 | 3,958 |
| 2023-09-14 | 3,916 | 3,932 | 3,895 | 3,919 | 827,700 | 3,919 |
| 2023-09-13 | 3,943 | 3,950 | 3,900 | 3,900 | 751,800 | 3,900 |
| 2023-09-12 | 3,960 | 3,985 | 3,921 | 3,938 | 678,400 | 3,938 |
| 2023-09-11 | 3,935 | 3,956 | 3,926 | 3,937 | 587,400 | 3,937 |
| 2023-09-08 | 3,987 | 3,996 | 3,928 | 3,936 | 998,000 | 3,936 |
| 2023-09-07 | 4,075 | 4,087 | 4,018 | 4,020 | 737,400 | 4,020 |
| 2023-09-06 | 4,074 | 4,088 | 4,061 | 4,071 | 458,200 | 4,071 |
| 2023-09-05 | 4,076 | 4,076 | 4,042 | 4,069 | 609,700 | 4,069 |
| 2023-09-04 | 4,010 | 4,094 | 3,993 | 4,094 | 879,400 | 4,094 |
| 2023-09-01 | 3,974 | 4,028 | 3,967 | 4,005 | 587,100 | 4,005 |
| 2023-08-31 | 3,991 | 4,022 | 3,986 | 3,995 | 743,700 | 3,995 |
| 2023-08-30 | 3,999 | 4,028 | 3,987 | 3,991 | 702,100 | 3,991 |
| 2023-08-29 | 3,930 | 3,985 | 3,921 | 3,985 | 570,300 | 3,985 |
| 2023-08-28 | 3,928 | 3,979 | 3,916 | 3,936 | 551,700 | 3,936 |
| 2023-08-25 | 3,874 | 3,930 | 3,869 | 3,906 | 831,800 | 3,906 |
| 2023-08-24 | 3,911 | 3,914 | 3,868 | 3,909 | 541,000 | 3,909 |
| 2023-08-23 | 3,840 | 3,925 | 3,830 | 3,920 | 629,600 | 3,920 |
| 2023-08-22 | 3,846 | 3,860 | 3,816 | 3,830 | 493,000 | 3,830 |
| 2023-08-21 | 3,856 | 3,866 | 3,813 | 3,842 | 587,600 | 3,842 |
| 2023-08-18 | 3,770 | 3,847 | 3,767 | 3,844 | 769,300 | 3,844 |
| 2023-08-17 | 3,826 | 3,826 | 3,762 | 3,818 | 1,040,200 | 3,818 |
| 2023-08-16 | 3,900 | 3,903 | 3,831 | 3,843 | 1,667,200 | 3,843 |
| 2023-08-15 | 4,071 | 4,084 | 3,950 | 3,951 | 1,704,500 | 3,951 |
| 2023-08-14 | 4,120 | 4,154 | 4,070 | 4,082 | 658,400 | 4,082 |
| 2023-08-10 | 4,010 | 4,116 | 3,994 | 4,116 | 758,300 | 4,116 |
| 2023-08-09 | 4,049 | 4,074 | 3,992 | 4,060 | 853,300 | 4,060 |
| 2023-08-08 | 4,080 | 4,093 | 4,053 | 4,070 | 642,400 | 4,070 |
| 2023-08-07 | 4,040 | 4,069 | 4,002 | 4,047 | 1,033,100 | 4,047 |
| 2023-08-04 | 4,148 | 4,165 | 4,082 | 4,089 | 1,141,800 | 4,089 |
| 2023-08-03 | 4,250 | 4,257 | 4,173 | 4,173 | 1,045,200 | 4,173 |
| 2023-08-02 | 4,300 | 4,324 | 4,256 | 4,276 | 860,800 | 4,276 |
| 2023-08-01 | 4,400 | 4,428 | 4,264 | 4,328 | 1,208,200 | 4,328 |
| 2023-07-31 | 4,433 | 4,433 | 4,360 | 4,371 | 1,081,900 | 4,371 |
| 2023-07-28 | 4,345 | 4,407 | 4,313 | 4,395 | 905,500 | 4,395 |
| 2023-07-27 | 4,403 | 4,410 | 4,351 | 4,410 | 576,600 | 4,410 |
| 2023-07-26 | 4,367 | 4,408 | 4,347 | 4,385 | 923,300 | 4,385 |
| 2023-07-25 | 4,293 | 4,354 | 4,255 | 4,350 | 1,078,200 | 4,350 |
| 2023-07-24 | 4,212 | 4,262 | 4,206 | 4,223 | 497,300 | 4,223 |
| 2023-07-21 | 4,237 | 4,250 | 4,206 | 4,224 | 344,500 | 4,224 |
| 2023-07-20 | 4,266 | 4,286 | 4,229 | 4,244 | 401,900 | 4,244 |
| 2023-07-19 | 4,275 | 4,290 | 4,255 | 4,290 | 513,400 | 4,290 |
| 2023-07-18 | 4,244 | 4,265 | 4,221 | 4,245 | 437,900 | 4,245 |
| 2023-07-14 | 4,200 | 4,260 | 4,200 | 4,222 | 583,200 | 4,222 |
| 2023-07-13 | 4,226 | 4,237 | 4,206 | 4,228 | 231,800 | 4,228 |
| 2023-07-12 | 4,250 | 4,251 | 4,193 | 4,209 | 426,000 | 4,209 |
| 2023-07-11 | 4,213 | 4,238 | 4,199 | 4,217 | 442,300 | 4,217 |
| 2023-07-10 | 4,207 | 4,234 | 4,186 | 4,198 | 619,900 | 4,198 |
| 2023-07-07 | 4,210 | 4,236 | 4,191 | 4,197 | 612,100 | 4,197 |
| 2023-07-06 | 4,290 | 4,300 | 4,237 | 4,240 | 591,800 | 4,240 |
| 2023-07-05 | 4,317 | 4,330 | 4,298 | 4,303 | 433,000 | 4,303 |
| 2023-07-04 | 4,343 | 4,344 | 4,309 | 4,332 | 411,300 | 4,332 |
| 2023-07-03 | 4,367 | 4,405 | 4,356 | 4,369 | 520,400 | 4,369 |
| 2023-06-30 | 4,318 | 4,332 | 4,288 | 4,325 | 657,700 | 4,325 |
| 2023-06-29 | 4,368 | 4,383 | 4,326 | 4,329 | 511,300 | 4,329 |
| 2023-06-28 | 4,312 | 4,367 | 4,301 | 4,365 | 515,100 | 4,365 |
| 2023-06-27 | 4,346 | 4,353 | 4,288 | 4,311 | 499,900 | 4,311 |
| 2023-06-26 | 4,318 | 4,350 | 4,293 | 4,332 | 758,400 | 4,332 |
| 2023-06-23 | 4,360 | 4,398 | 4,301 | 4,315 | 627,600 | 4,315 |
| 2023-06-22 | 4,364 | 4,390 | 4,351 | 4,361 | 351,200 | 4,361 |
| 2023-06-21 | 4,322 | 4,370 | 4,318 | 4,361 | 573,700 | 4,361 |
| 2023-06-20 | 4,400 | 4,400 | 4,314 | 4,353 | 807,300 | 4,353 |
| 2023-06-19 | 4,435 | 4,463 | 4,365 | 4,408 | 789,100 | 4,408 |
| 2023-06-16 | 4,437 | 4,451 | 4,390 | 4,434 | 1,074,400 | 4,434 |
| 2023-06-15 | 4,496 | 4,498 | 4,453 | 4,458 | 687,300 | 4,458 |
| 2023-06-14 | 4,400 | 4,512 | 4,385 | 4,497 | 944,100 | 4,497 |
| 2023-06-13 | 4,403 | 4,407 | 4,351 | 4,377 | 815,400 | 4,377 |
| 2023-06-12 | 4,365 | 4,395 | 4,347 | 4,383 | 527,700 | 4,383 |
| 2023-06-09 | 4,346 | 4,397 | 4,335 | 4,355 | 932,400 | 4,355 |
| 2023-06-08 | 4,420 | 4,430 | 4,326 | 4,343 | 868,900 | 4,343 |
| 2023-06-07 | 4,555 | 4,566 | 4,425 | 4,425 | 744,000 | 4,425 |
| 2023-06-06 | 4,490 | 4,553 | 4,449 | 4,542 | 683,500 | 4,542 |
| 2023-06-05 | 4,484 | 4,574 | 4,472 | 4,559 | 1,543,800 | 4,559 |
| 2023-06-02 | 4,335 | 4,400 | 4,325 | 4,385 | 589,200 | 4,385 |
| 2023-06-01 | 4,245 | 4,345 | 4,235 | 4,320 | 884,100 | 4,320 |
| 2023-05-31 | 4,215 | 4,255 | 4,200 | 4,235 | 2,118,400 | 4,235 |
| 2023-05-30 | 4,270 | 4,275 | 4,195 | 4,225 | 776,000 | 4,225 |
| 2023-05-29 | 4,350 | 4,355 | 4,285 | 4,285 | 763,700 | 4,285 |
| 2023-05-26 | 4,285 | 4,335 | 4,275 | 4,295 | 772,600 | 4,295 |
| 2023-05-25 | 4,310 | 4,345 | 4,280 | 4,280 | 661,100 | 4,280 |
| 2023-05-24 | 4,410 | 4,440 | 4,325 | 4,335 | 1,021,200 | 4,335 |
| 2023-05-23 | 4,610 | 4,615 | 4,475 | 4,475 | 660,300 | 4,475 |
| 2023-05-22 | 4,515 | 4,630 | 4,510 | 4,600 | 513,100 | 4,600 |
| 2023-05-19 | 4,645 | 4,645 | 4,550 | 4,550 | 695,600 | 4,550 |
| 2023-05-18 | 4,650 | 4,650 | 4,585 | 4,595 | 464,800 | 4,595 |
| 2023-05-17 | 4,620 | 4,640 | 4,590 | 4,625 | 444,100 | 4,625 |
| 2023-05-16 | 4,685 | 4,690 | 4,625 | 4,625 | 484,400 | 4,625 |
| 2023-05-15 | 4,610 | 4,675 | 4,610 | 4,665 | 430,500 | 4,665 |
| 2023-05-12 | 4,590 | 4,640 | 4,540 | 4,605 | 612,200 | 4,605 |
| 2023-05-11 | 4,585 | 4,585 | 4,545 | 4,550 | 370,400 | 4,550 |
| 2023-05-10 | 4,585 | 4,620 | 4,570 | 4,605 | 384,500 | 4,605 |
| 2023-05-09 | 4,545 | 4,610 | 4,540 | 4,595 | 443,100 | 4,595 |
| 2023-05-08 | 4,610 | 4,620 | 4,555 | 4,565 | 459,600 | 4,565 |
| 2023-05-02 | 4,660 | 4,665 | 4,535 | 4,540 | 750,800 | 4,540 |
| 2023-05-01 | 4,700 | 4,750 | 4,675 | 4,675 | 770,800 | 4,675 |
| 2023-04-28 | 4,635 | 4,660 | 4,600 | 4,645 | 596,100 | 4,645 |
| 2023-04-27 | 4,540 | 4,565 | 4,510 | 4,565 | 349,100 | 4,565 |
| 2023-04-26 | 4,500 | 4,575 | 4,490 | 4,555 | 383,900 | 4,555 |
| 2023-04-25 | 4,610 | 4,640 | 4,515 | 4,545 | 532,000 | 4,545 |
| 2023-04-24 | 4,585 | 4,595 | 4,560 | 4,590 | 224,200 | 4,590 |
| 2023-04-21 | 4,560 | 4,595 | 4,540 | 4,560 | 360,200 | 4,560 |
| 2023-04-20 | 4,555 | 4,585 | 4,535 | 4,555 | 384,700 | 4,555 |
| 2023-04-19 | 4,655 | 4,655 | 4,555 | 4,575 | 634,800 | 4,575 |
| 2023-04-18 | 4,620 | 4,680 | 4,605 | 4,665 | 499,300 | 4,665 |
| 2023-04-17 | 4,615 | 4,620 | 4,575 | 4,610 | 462,500 | 4,610 |
| 2023-04-14 | 4,620 | 4,635 | 4,560 | 4,610 | 833,000 | 4,610 |
| 2023-04-13 | 4,520 | 4,560 | 4,505 | 4,550 | 467,500 | 4,550 |
| 2023-04-12 | 4,495 | 4,530 | 4,475 | 4,510 | 342,300 | 4,510 |
| 2023-04-11 | 4,465 | 4,470 | 4,435 | 4,455 | 372,000 | 4,455 |
| 2023-04-10 | 4,470 | 4,470 | 4,415 | 4,430 | 305,900 | 4,430 |
| 2023-04-07 | 4,475 | 4,490 | 4,425 | 4,445 | 351,500 | 4,445 |
| 2023-04-06 | 4,465 | 4,505 | 4,460 | 4,485 | 667,700 | 4,485 |
| 2023-04-05 | 4,510 | 4,545 | 4,485 | 4,490 | 572,200 | 4,490 |
| 2023-04-04 | 4,485 | 4,535 | 4,460 | 4,535 | 586,000 | 4,535 |
| 2023-04-03 | 4,485 | 4,490 | 4,445 | 4,455 | 443,800 | 4,455 |
| 2023-03-31 | 4,435 | 4,450 | 4,395 | 4,420 | 577,700 | 4,420 |
| 2023-03-30 | 4,385 | 4,415 | 4,370 | 4,400 | 433,900 | 4,400 |
| 2023-03-29 | 4,435 | 4,470 | 4,400 | 4,465 | 499,500 | 4,465 |
| 2023-03-28 | 4,405 | 4,445 | 4,390 | 4,400 | 311,800 | 4,400 |
| 2023-03-27 | 4,425 | 4,430 | 4,385 | 4,385 | 308,900 | 4,385 |
| 2023-03-24 | 4,425 | 4,435 | 4,380 | 4,415 | 313,400 | 4,415 |
| 2023-03-23 | 4,435 | 4,455 | 4,420 | 4,435 | 380,900 | 4,435 |
| 2023-03-22 | 4,435 | 4,480 | 4,425 | 4,465 | 405,000 | 4,465 |
| 2023-03-20 | 4,400 | 4,435 | 4,360 | 4,365 | 472,000 | 4,365 |
| 2023-03-17 | 4,385 | 4,425 | 4,345 | 4,405 | 551,300 | 4,405 |
| 2023-03-16 | 4,295 | 4,330 | 4,285 | 4,315 | 622,300 | 4,315 |
| 2023-03-15 | 4,400 | 4,400 | 4,345 | 4,380 | 365,400 | 4,380 |
| 2023-03-14 | 4,390 | 4,390 | 4,315 | 4,335 | 655,700 | 4,335 |
| 2023-03-13 | 4,460 | 4,465 | 4,395 | 4,435 | 557,300 | 4,435 |
| 2023-03-10 | 4,555 | 4,570 | 4,495 | 4,505 | 823,300 | 4,505 |
| 2023-03-09 | 4,575 | 4,595 | 4,560 | 4,570 | 466,800 | 4,570 |
| 2023-03-08 | 4,535 | 4,550 | 4,510 | 4,535 | 496,000 | 4,535 |
| 2023-03-07 | 4,530 | 4,575 | 4,525 | 4,545 | 500,300 | 4,545 |
| 2023-03-06 | 4,585 | 4,585 | 4,555 | 4,565 | 396,800 | 4,565 |
| 2023-03-03 | 4,510 | 4,545 | 4,500 | 4,530 | 634,000 | 4,530 |
| 2023-03-02 | 4,555 | 4,555 | 4,485 | 4,500 | 319,800 | 4,500 |
| 2023-03-01 | 4,525 | 4,555 | 4,485 | 4,530 | 439,900 | 4,530 |
| 2023-02-28 | 4,495 | 4,555 | 4,485 | 4,545 | 699,800 | 4,545 |
| 2023-02-27 | 4,475 | 4,515 | 4,475 | 4,510 | 273,000 | 4,510 |
| 2023-02-24 | 4,495 | 4,520 | 4,465 | 4,510 | 507,000 | 4,510 |
| 2023-02-22 | 4,495 | 4,540 | 4,485 | 4,500 | 572,700 | 4,500 |
| 2023-02-21 | 4,610 | 4,630 | 4,570 | 4,615 | 388,900 | 4,615 |
| 2023-02-20 | 4,550 | 4,570 | 4,535 | 4,570 | 238,200 | 4,570 |
| 2023-02-17 | 4,510 | 4,575 | 4,495 | 4,560 | 505,800 | 4,560 |
| 2023-02-16 | 4,605 | 4,605 | 4,550 | 4,555 | 439,000 | 4,555 |
| 2023-02-15 | 4,615 | 4,615 | 4,540 | 4,570 | 531,300 | 4,570 |
| 2023-02-14 | 4,650 | 4,650 | 4,585 | 4,605 | 467,000 | 4,605 |
| 2023-02-13 | 4,650 | 4,660 | 4,560 | 4,600 | 417,600 | 4,600 |
| 2023-02-10 | 4,725 | 4,725 | 4,665 | 4,680 | 569,400 | 4,680 |
| 2023-02-09 | 4,660 | 4,695 | 4,625 | 4,670 | 434,700 | 4,670 |
| 2023-02-08 | 4,680 | 4,710 | 4,665 | 4,710 | 373,800 | 4,710 |
| 2023-02-07 | 4,715 | 4,715 | 4,660 | 4,680 | 298,300 | 4,680 |
| 2023-02-06 | 4,695 | 4,720 | 4,655 | 4,715 | 556,800 | 4,715 |
| 2023-02-03 | 4,630 | 4,685 | 4,620 | 4,625 | 486,300 | 4,625 |
| 2023-02-02 | 4,590 | 4,650 | 4,555 | 4,630 | 788,200 | 4,630 |
| 2023-02-01 | 4,780 | 4,845 | 4,600 | 4,600 | 1,930,300 | 4,600 |
| 2023-01-31 | 5,060 | 5,060 | 5,000 | 5,020 | 480,300 | 5,020 |
| 2023-01-30 | 5,040 | 5,070 | 5,020 | 5,050 | 380,000 | 5,050 |
| 2023-01-27 | 5,060 | 5,080 | 5,000 | 5,030 | 337,600 | 5,030 |
| 2023-01-26 | 5,020 | 5,040 | 4,995 | 5,040 | 435,300 | 5,040 |
| 2023-01-25 | 5,030 | 5,080 | 5,020 | 5,040 | 363,900 | 5,040 |
| 2023-01-24 | 5,020 | 5,060 | 4,990 | 5,050 | 342,600 | 5,050 |
| 2023-01-23 | 4,965 | 4,980 | 4,945 | 4,945 | 303,300 | 4,945 |
| 2023-01-20 | 4,860 | 4,895 | 4,820 | 4,895 | 510,900 | 4,895 |
| 2023-01-19 | 4,940 | 5,000 | 4,895 | 4,900 | 709,300 | 4,900 |
| 2023-01-18 | 4,895 | 5,030 | 4,875 | 4,985 | 672,500 | 4,985 |
| 2023-01-17 | 4,920 | 4,955 | 4,865 | 4,935 | 435,800 | 4,935 |
| 2023-01-16 | 4,980 | 5,010 | 4,895 | 4,935 | 594,200 | 4,935 |
| 2023-01-13 | 5,100 | 5,130 | 5,040 | 5,040 | 850,600 | 5,040 |
| 2023-01-12 | 5,050 | 5,130 | 4,975 | 5,040 | 632,700 | 5,040 |
| 2023-01-11 | 4,995 | 5,010 | 4,925 | 5,010 | 571,800 | 5,010 |
| 2023-01-10 | 4,850 | 5,030 | 4,825 | 4,965 | 1,619,000 | 4,965 |
| 2023-01-06 | 4,510 | 4,570 | 4,510 | 4,570 | 244,400 | 4,570 |
| 2023-01-05 | 4,525 | 4,560 | 4,495 | 4,545 | 364,800 | 4,545 |
| 2023-01-04 | 4,465 | 4,535 | 4,385 | 4,505 | 445,400 | 4,505 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
