5423 東京製鐵(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 | 1,733 | 1,746 | 1,715 | 1,729 | 232,400 | 1,729 |
| 2023-12-28 | 1,740 | 1,759 | 1,736 | 1,746 | 158,200 | 1,746 |
| 2023-12-27 | 1,727 | 1,747 | 1,726 | 1,743 | 288,700 | 1,743 |
| 2023-12-26 | 1,732 | 1,739 | 1,718 | 1,721 | 237,500 | 1,721 |
| 2023-12-25 | 1,730 | 1,730 | 1,708 | 1,710 | 200,900 | 1,710 |
| 2023-12-22 | 1,715 | 1,725 | 1,708 | 1,720 | 211,400 | 1,720 |
| 2023-12-21 | 1,724 | 1,730 | 1,705 | 1,711 | 299,700 | 1,711 |
| 2023-12-20 | 1,780 | 1,799 | 1,738 | 1,739 | 415,200 | 1,739 |
| 2023-12-19 | 1,725 | 1,769 | 1,719 | 1,768 | 476,900 | 1,768 |
| 2023-12-18 | 1,718 | 1,734 | 1,696 | 1,714 | 309,800 | 1,714 |
| 2023-12-15 | 1,701 | 1,759 | 1,701 | 1,742 | 569,500 | 1,742 |
| 2023-12-14 | 1,758 | 1,758 | 1,696 | 1,700 | 647,500 | 1,700 |
| 2023-12-13 | 1,764 | 1,771 | 1,726 | 1,759 | 692,700 | 1,759 |
| 2023-12-12 | 1,840 | 1,842 | 1,776 | 1,784 | 831,400 | 1,784 |
| 2023-12-11 | 1,800 | 1,852 | 1,799 | 1,848 | 326,200 | 1,848 |
| 2023-12-08 | 1,815 | 1,819 | 1,780 | 1,804 | 647,100 | 1,804 |
| 2023-12-07 | 1,841 | 1,858 | 1,827 | 1,836 | 445,100 | 1,836 |
| 2023-12-06 | 1,833 | 1,870 | 1,831 | 1,866 | 527,300 | 1,866 |
| 2023-12-05 | 1,840 | 1,842 | 1,795 | 1,816 | 482,800 | 1,816 |
| 2023-12-04 | 1,818 | 1,859 | 1,811 | 1,852 | 431,100 | 1,852 |
| 2023-12-01 | 1,800 | 1,838 | 1,797 | 1,835 | 436,700 | 1,835 |
| 2023-11-30 | 1,795 | 1,818 | 1,776 | 1,794 | 453,900 | 1,794 |
| 2023-11-29 | 1,796 | 1,813 | 1,782 | 1,793 | 348,000 | 1,793 |
| 2023-11-28 | 1,838 | 1,838 | 1,791 | 1,802 | 411,900 | 1,802 |
| 2023-11-27 | 1,830 | 1,869 | 1,819 | 1,821 | 602,300 | 1,821 |
| 2023-11-24 | 1,800 | 1,816 | 1,790 | 1,816 | 361,900 | 1,816 |
| 2023-11-22 | 1,812 | 1,847 | 1,793 | 1,805 | 548,100 | 1,805 |
| 2023-11-21 | 1,824 | 1,835 | 1,798 | 1,833 | 414,200 | 1,833 |
| 2023-11-20 | 1,842 | 1,854 | 1,788 | 1,794 | 550,700 | 1,794 |
| 2023-11-17 | 1,814 | 1,844 | 1,806 | 1,844 | 469,000 | 1,844 |
| 2023-11-16 | 1,787 | 1,818 | 1,787 | 1,805 | 430,600 | 1,805 |
| 2023-11-15 | 1,792 | 1,799 | 1,762 | 1,793 | 390,700 | 1,793 |
| 2023-11-14 | 1,790 | 1,797 | 1,766 | 1,772 | 262,500 | 1,772 |
| 2023-11-13 | 1,780 | 1,805 | 1,775 | 1,790 | 497,300 | 1,790 |
| 2023-11-10 | 1,760 | 1,783 | 1,756 | 1,773 | 319,400 | 1,773 |
| 2023-11-09 | 1,734 | 1,767 | 1,731 | 1,760 | 298,100 | 1,760 |
| 2023-11-08 | 1,797 | 1,813 | 1,726 | 1,730 | 732,100 | 1,730 |
| 2023-11-07 | 1,780 | 1,807 | 1,776 | 1,792 | 784,200 | 1,792 |
| 2023-11-06 | 1,779 | 1,820 | 1,773 | 1,803 | 853,700 | 1,803 |
| 2023-11-02 | 1,761 | 1,765 | 1,718 | 1,742 | 622,800 | 1,742 |
| 2023-11-01 | 1,765 | 1,777 | 1,734 | 1,740 | 580,300 | 1,740 |
| 2023-10-31 | 1,704 | 1,740 | 1,683 | 1,732 | 879,800 | 1,732 |
| 2023-10-30 | 1,685 | 1,698 | 1,662 | 1,691 | 684,400 | 1,691 |
| 2023-10-27 | 1,671 | 1,695 | 1,655 | 1,685 | 607,900 | 1,685 |
| 2023-10-26 | 1,677 | 1,685 | 1,615 | 1,649 | 667,300 | 1,649 |
| 2023-10-25 | 1,650 | 1,706 | 1,643 | 1,659 | 1,100,500 | 1,659 |
| 2023-10-24 | 1,563 | 1,644 | 1,557 | 1,644 | 1,609,100 | 1,644 |
| 2023-10-23 | 1,565 | 1,676 | 1,539 | 1,615 | 2,974,900 | 1,615 |
| 2023-10-20 | 1,580 | 1,645 | 1,576 | 1,637 | 1,595,100 | 1,637 |
| 2023-10-19 | 1,599 | 1,610 | 1,560 | 1,590 | 1,075,500 | 1,590 |
| 2023-10-18 | 1,642 | 1,659 | 1,609 | 1,623 | 861,300 | 1,623 |
| 2023-10-17 | 1,674 | 1,685 | 1,614 | 1,628 | 1,095,100 | 1,628 |
| 2023-10-16 | 1,651 | 1,680 | 1,643 | 1,676 | 695,200 | 1,676 |
| 2023-10-13 | 1,649 | 1,690 | 1,648 | 1,669 | 462,900 | 1,669 |
| 2023-10-12 | 1,700 | 1,705 | 1,669 | 1,688 | 686,900 | 1,688 |
| 2023-10-11 | 1,701 | 1,708 | 1,634 | 1,634 | 641,400 | 1,634 |
| 2023-10-10 | 1,676 | 1,724 | 1,676 | 1,710 | 734,600 | 1,710 |
| 2023-10-06 | 1,605 | 1,658 | 1,602 | 1,636 | 811,900 | 1,636 |
| 2023-10-05 | 1,571 | 1,598 | 1,558 | 1,595 | 415,500 | 1,595 |
| 2023-10-04 | 1,597 | 1,608 | 1,564 | 1,567 | 657,100 | 1,567 |
| 2023-10-03 | 1,658 | 1,660 | 1,611 | 1,613 | 686,900 | 1,613 |
| 2023-10-02 | 1,690 | 1,705 | 1,673 | 1,677 | 540,500 | 1,677 |
| 2023-09-29 | 1,739 | 1,740 | 1,673 | 1,685 | 523,000 | 1,685 |
| 2023-09-28 | 1,741 | 1,775 | 1,735 | 1,749 | 445,800 | 1,749 |
| 2023-09-27 | 1,760 | 1,765 | 1,734 | 1,761 | 533,500 | 1,761 |
| 2023-09-26 | 1,781 | 1,788 | 1,737 | 1,774 | 1,057,200 | 1,774 |
| 2023-09-25 | 1,852 | 1,852 | 1,798 | 1,798 | 560,500 | 1,798 |
| 2023-09-22 | 1,822 | 1,845 | 1,807 | 1,835 | 585,900 | 1,835 |
| 2023-09-21 | 1,866 | 1,921 | 1,847 | 1,862 | 1,162,600 | 1,862 |
| 2023-09-20 | 1,832 | 1,865 | 1,815 | 1,826 | 1,114,800 | 1,826 |
| 2023-09-19 | 1,780 | 1,809 | 1,779 | 1,805 | 432,400 | 1,805 |
| 2023-09-15 | 1,779 | 1,807 | 1,765 | 1,782 | 723,300 | 1,782 |
| 2023-09-14 | 1,755 | 1,763 | 1,745 | 1,750 | 357,400 | 1,750 |
| 2023-09-13 | 1,697 | 1,748 | 1,697 | 1,741 | 487,100 | 1,741 |
| 2023-09-12 | 1,715 | 1,715 | 1,686 | 1,701 | 386,700 | 1,701 |
| 2023-09-11 | 1,720 | 1,730 | 1,685 | 1,706 | 342,800 | 1,706 |
| 2023-09-08 | 1,707 | 1,749 | 1,706 | 1,715 | 650,600 | 1,715 |
| 2023-09-07 | 1,757 | 1,777 | 1,722 | 1,732 | 550,300 | 1,732 |
| 2023-09-06 | 1,736 | 1,780 | 1,736 | 1,777 | 721,900 | 1,777 |
| 2023-09-05 | 1,733 | 1,740 | 1,702 | 1,732 | 654,500 | 1,732 |
| 2023-09-04 | 1,687 | 1,730 | 1,683 | 1,724 | 898,200 | 1,724 |
| 2023-09-01 | 1,630 | 1,670 | 1,624 | 1,669 | 479,100 | 1,669 |
| 2023-08-31 | 1,612 | 1,645 | 1,598 | 1,637 | 764,300 | 1,637 |
| 2023-08-30 | 1,628 | 1,629 | 1,607 | 1,611 | 516,100 | 1,611 |
| 2023-08-29 | 1,623 | 1,628 | 1,611 | 1,623 | 360,100 | 1,623 |
| 2023-08-28 | 1,590 | 1,617 | 1,587 | 1,613 | 406,600 | 1,613 |
| 2023-08-25 | 1,569 | 1,583 | 1,553 | 1,581 | 745,900 | 1,581 |
| 2023-08-24 | 1,581 | 1,581 | 1,551 | 1,563 | 499,000 | 1,563 |
| 2023-08-23 | 1,593 | 1,593 | 1,573 | 1,581 | 429,000 | 1,581 |
| 2023-08-22 | 1,603 | 1,610 | 1,590 | 1,598 | 422,800 | 1,598 |
| 2023-08-21 | 1,570 | 1,622 | 1,568 | 1,601 | 649,100 | 1,601 |
| 2023-08-18 | 1,577 | 1,595 | 1,570 | 1,581 | 549,300 | 1,581 |
| 2023-08-17 | 1,649 | 1,649 | 1,562 | 1,595 | 794,300 | 1,595 |
| 2023-08-16 | 1,643 | 1,643 | 1,613 | 1,616 | 514,300 | 1,616 |
| 2023-08-15 | 1,689 | 1,695 | 1,668 | 1,668 | 418,200 | 1,668 |
| 2023-08-14 | 1,671 | 1,699 | 1,665 | 1,673 | 431,400 | 1,673 |
| 2023-08-10 | 1,694 | 1,694 | 1,668 | 1,679 | 469,800 | 1,679 |
| 2023-08-09 | 1,725 | 1,726 | 1,669 | 1,679 | 677,600 | 1,679 |
| 2023-08-08 | 1,720 | 1,731 | 1,703 | 1,704 | 466,600 | 1,704 |
| 2023-08-07 | 1,718 | 1,726 | 1,682 | 1,712 | 938,300 | 1,712 |
| 2023-08-04 | 1,710 | 1,761 | 1,702 | 1,745 | 735,600 | 1,745 |
| 2023-08-03 | 1,731 | 1,732 | 1,693 | 1,710 | 835,600 | 1,710 |
| 2023-08-02 | 1,762 | 1,777 | 1,744 | 1,756 | 786,700 | 1,756 |
| 2023-08-01 | 1,741 | 1,799 | 1,740 | 1,758 | 1,258,000 | 1,758 |
| 2023-07-31 | 1,690 | 1,726 | 1,686 | 1,718 | 1,117,900 | 1,718 |
| 2023-07-28 | 1,703 | 1,709 | 1,659 | 1,689 | 1,899,500 | 1,689 |
| 2023-07-27 | 1,732 | 1,748 | 1,696 | 1,702 | 1,414,900 | 1,702 |
| 2023-07-26 | 1,697 | 1,730 | 1,658 | 1,721 | 2,658,100 | 1,721 |
| 2023-07-25 | 1,700 | 1,746 | 1,664 | 1,687 | 6,791,900 | 1,687 |
| 2023-07-24 | 1,603 | 1,703 | 1,584 | 1,703 | 9,816,300 | 1,703 |
| 2023-07-21 | 1,391 | 1,411 | 1,371 | 1,403 | 1,810,400 | 1,403 |
| 2023-07-20 | 1,362 | 1,379 | 1,349 | 1,376 | 1,054,000 | 1,376 |
| 2023-07-19 | 1,340 | 1,346 | 1,328 | 1,341 | 512,600 | 1,341 |
| 2023-07-18 | 1,320 | 1,337 | 1,313 | 1,337 | 402,100 | 1,337 |
| 2023-07-14 | 1,330 | 1,334 | 1,315 | 1,332 | 407,600 | 1,332 |
| 2023-07-13 | 1,339 | 1,342 | 1,321 | 1,327 | 407,100 | 1,327 |
| 2023-07-12 | 1,335 | 1,345 | 1,313 | 1,318 | 548,000 | 1,318 |
| 2023-07-11 | 1,310 | 1,329 | 1,306 | 1,325 | 593,000 | 1,325 |
| 2023-07-10 | 1,315 | 1,316 | 1,299 | 1,305 | 455,000 | 1,305 |
| 2023-07-07 | 1,297 | 1,316 | 1,287 | 1,301 | 722,200 | 1,301 |
| 2023-07-06 | 1,337 | 1,339 | 1,310 | 1,318 | 861,700 | 1,318 |
| 2023-07-05 | 1,361 | 1,362 | 1,345 | 1,348 | 530,100 | 1,348 |
| 2023-07-04 | 1,390 | 1,395 | 1,359 | 1,360 | 579,200 | 1,360 |
| 2023-07-03 | 1,368 | 1,389 | 1,367 | 1,384 | 523,700 | 1,384 |
| 2023-06-30 | 1,378 | 1,381 | 1,355 | 1,358 | 488,000 | 1,358 |
| 2023-06-29 | 1,376 | 1,382 | 1,363 | 1,364 | 582,700 | 1,364 |
| 2023-06-28 | 1,369 | 1,374 | 1,354 | 1,364 | 604,500 | 1,364 |
| 2023-06-27 | 1,383 | 1,387 | 1,351 | 1,360 | 699,900 | 1,360 |
| 2023-06-26 | 1,363 | 1,381 | 1,360 | 1,368 | 412,400 | 1,368 |
| 2023-06-23 | 1,395 | 1,397 | 1,351 | 1,363 | 676,400 | 1,363 |
| 2023-06-22 | 1,412 | 1,421 | 1,393 | 1,395 | 460,700 | 1,395 |
| 2023-06-21 | 1,380 | 1,410 | 1,376 | 1,404 | 552,900 | 1,404 |
| 2023-06-20 | 1,429 | 1,431 | 1,388 | 1,396 | 820,400 | 1,396 |
| 2023-06-19 | 1,506 | 1,507 | 1,437 | 1,443 | 602,800 | 1,443 |
| 2023-06-16 | 1,473 | 1,498 | 1,462 | 1,494 | 708,000 | 1,494 |
| 2023-06-15 | 1,483 | 1,492 | 1,475 | 1,477 | 450,000 | 1,477 |
| 2023-06-14 | 1,454 | 1,480 | 1,449 | 1,476 | 608,000 | 1,476 |
| 2023-06-13 | 1,441 | 1,451 | 1,429 | 1,440 | 508,000 | 1,440 |
| 2023-06-12 | 1,419 | 1,474 | 1,411 | 1,451 | 1,345,400 | 1,451 |
| 2023-06-09 | 1,410 | 1,412 | 1,396 | 1,398 | 452,400 | 1,398 |
| 2023-06-08 | 1,410 | 1,417 | 1,386 | 1,394 | 714,200 | 1,394 |
| 2023-06-07 | 1,394 | 1,402 | 1,376 | 1,391 | 677,700 | 1,391 |
| 2023-06-06 | 1,385 | 1,392 | 1,368 | 1,386 | 554,300 | 1,386 |
| 2023-06-05 | 1,406 | 1,412 | 1,379 | 1,379 | 832,900 | 1,379 |
| 2023-06-02 | 1,370 | 1,388 | 1,365 | 1,388 | 474,200 | 1,388 |
| 2023-06-01 | 1,376 | 1,376 | 1,335 | 1,366 | 725,100 | 1,366 |
| 2023-05-31 | 1,370 | 1,390 | 1,363 | 1,367 | 985,100 | 1,367 |
| 2023-05-30 | 1,339 | 1,355 | 1,331 | 1,351 | 329,600 | 1,351 |
| 2023-05-29 | 1,344 | 1,362 | 1,339 | 1,352 | 385,400 | 1,352 |
| 2023-05-26 | 1,350 | 1,351 | 1,332 | 1,332 | 334,700 | 1,332 |
| 2023-05-25 | 1,341 | 1,358 | 1,338 | 1,351 | 471,600 | 1,351 |
| 2023-05-24 | 1,329 | 1,354 | 1,326 | 1,351 | 822,300 | 1,351 |
| 2023-05-23 | 1,337 | 1,337 | 1,310 | 1,314 | 785,600 | 1,314 |
| 2023-05-22 | 1,330 | 1,332 | 1,316 | 1,324 | 535,900 | 1,324 |
| 2023-05-19 | 1,339 | 1,347 | 1,329 | 1,335 | 637,900 | 1,335 |
| 2023-05-18 | 1,334 | 1,345 | 1,326 | 1,334 | 657,300 | 1,334 |
| 2023-05-17 | 1,313 | 1,324 | 1,307 | 1,319 | 467,700 | 1,319 |
| 2023-05-16 | 1,327 | 1,331 | 1,302 | 1,313 | 535,600 | 1,313 |
| 2023-05-15 | 1,302 | 1,328 | 1,299 | 1,328 | 839,800 | 1,328 |
| 2023-05-12 | 1,290 | 1,304 | 1,276 | 1,281 | 719,700 | 1,281 |
| 2023-05-11 | 1,306 | 1,316 | 1,272 | 1,287 | 1,161,500 | 1,287 |
| 2023-05-10 | 1,372 | 1,383 | 1,316 | 1,326 | 1,091,700 | 1,326 |
| 2023-05-09 | 1,370 | 1,390 | 1,366 | 1,369 | 662,700 | 1,369 |
| 2023-05-08 | 1,358 | 1,369 | 1,350 | 1,363 | 564,000 | 1,363 |
| 2023-05-02 | 1,380 | 1,385 | 1,346 | 1,346 | 636,900 | 1,346 |
| 2023-05-01 | 1,386 | 1,410 | 1,381 | 1,387 | 977,800 | 1,387 |
| 2023-04-28 | 1,352 | 1,373 | 1,351 | 1,361 | 1,067,000 | 1,361 |
| 2023-04-27 | 1,330 | 1,345 | 1,318 | 1,322 | 886,500 | 1,322 |
| 2023-04-26 | 1,328 | 1,342 | 1,313 | 1,313 | 1,125,300 | 1,313 |
| 2023-04-25 | 1,359 | 1,387 | 1,341 | 1,343 | 1,815,300 | 1,343 |
| 2023-04-24 | 1,351 | 1,405 | 1,350 | 1,360 | 2,945,700 | 1,360 |
| 2023-04-21 | 1,431 | 1,449 | 1,417 | 1,441 | 1,760,500 | 1,441 |
| 2023-04-20 | 1,382 | 1,420 | 1,381 | 1,414 | 1,259,300 | 1,414 |
| 2023-04-19 | 1,379 | 1,398 | 1,377 | 1,384 | 675,400 | 1,384 |
| 2023-04-18 | 1,388 | 1,393 | 1,371 | 1,374 | 689,000 | 1,374 |
| 2023-04-17 | 1,399 | 1,404 | 1,377 | 1,388 | 744,500 | 1,388 |
| 2023-04-14 | 1,375 | 1,390 | 1,368 | 1,385 | 646,200 | 1,385 |
| 2023-04-13 | 1,353 | 1,372 | 1,345 | 1,367 | 732,100 | 1,367 |
| 2023-04-12 | 1,330 | 1,351 | 1,318 | 1,346 | 855,400 | 1,346 |
| 2023-04-11 | 1,317 | 1,322 | 1,302 | 1,312 | 403,600 | 1,312 |
| 2023-04-10 | 1,315 | 1,315 | 1,298 | 1,301 | 494,500 | 1,301 |
| 2023-04-07 | 1,305 | 1,312 | 1,294 | 1,297 | 392,200 | 1,297 |
| 2023-04-06 | 1,318 | 1,324 | 1,297 | 1,297 | 696,100 | 1,297 |
| 2023-04-05 | 1,364 | 1,364 | 1,302 | 1,336 | 791,500 | 1,336 |
| 2023-04-04 | 1,400 | 1,403 | 1,378 | 1,392 | 528,700 | 1,392 |
| 2023-04-03 | 1,384 | 1,399 | 1,372 | 1,390 | 673,600 | 1,390 |
| 2023-03-31 | 1,349 | 1,378 | 1,345 | 1,366 | 1,018,500 | 1,366 |
| 2023-03-30 | 1,333 | 1,342 | 1,316 | 1,337 | 687,800 | 1,337 |
| 2023-03-29 | 1,343 | 1,349 | 1,329 | 1,348 | 584,900 | 1,348 |
| 2023-03-28 | 1,330 | 1,334 | 1,317 | 1,333 | 582,200 | 1,333 |
| 2023-03-27 | 1,335 | 1,337 | 1,303 | 1,321 | 709,200 | 1,321 |
| 2023-03-24 | 1,333 | 1,346 | 1,315 | 1,320 | 686,900 | 1,320 |
| 2023-03-23 | 1,315 | 1,338 | 1,307 | 1,330 | 604,100 | 1,330 |
| 2023-03-22 | 1,386 | 1,389 | 1,344 | 1,345 | 775,500 | 1,345 |
| 2023-03-20 | 1,371 | 1,390 | 1,354 | 1,357 | 622,000 | 1,357 |
| 2023-03-17 | 1,411 | 1,415 | 1,370 | 1,393 | 1,029,600 | 1,393 |
| 2023-03-16 | 1,418 | 1,451 | 1,402 | 1,410 | 1,023,500 | 1,410 |
| 2023-03-15 | 1,472 | 1,488 | 1,461 | 1,470 | 590,400 | 1,470 |
| 2023-03-14 | 1,505 | 1,510 | 1,437 | 1,446 | 904,300 | 1,446 |
| 2023-03-13 | 1,509 | 1,539 | 1,506 | 1,536 | 811,500 | 1,536 |
| 2023-03-10 | 1,565 | 1,574 | 1,544 | 1,544 | 452,500 | 1,544 |
| 2023-03-09 | 1,589 | 1,599 | 1,580 | 1,593 | 498,800 | 1,593 |
| 2023-03-08 | 1,584 | 1,591 | 1,565 | 1,582 | 519,300 | 1,582 |
| 2023-03-07 | 1,550 | 1,591 | 1,547 | 1,591 | 655,500 | 1,591 |
| 2023-03-06 | 1,560 | 1,572 | 1,536 | 1,553 | 629,900 | 1,553 |
| 2023-03-03 | 1,555 | 1,572 | 1,555 | 1,562 | 571,900 | 1,562 |
| 2023-03-02 | 1,545 | 1,567 | 1,538 | 1,548 | 567,000 | 1,548 |
| 2023-03-01 | 1,510 | 1,539 | 1,508 | 1,530 | 707,700 | 1,530 |
| 2023-02-28 | 1,545 | 1,551 | 1,497 | 1,503 | 746,000 | 1,503 |
| 2023-02-27 | 1,500 | 1,537 | 1,496 | 1,534 | 840,900 | 1,534 |
| 2023-02-24 | 1,505 | 1,517 | 1,492 | 1,493 | 480,000 | 1,493 |
| 2023-02-22 | 1,511 | 1,538 | 1,501 | 1,507 | 621,600 | 1,507 |
| 2023-02-21 | 1,505 | 1,533 | 1,500 | 1,519 | 699,100 | 1,519 |
| 2023-02-20 | 1,512 | 1,516 | 1,475 | 1,494 | 607,000 | 1,494 |
| 2023-02-17 | 1,480 | 1,505 | 1,478 | 1,499 | 524,800 | 1,499 |
| 2023-02-16 | 1,489 | 1,496 | 1,471 | 1,485 | 512,000 | 1,485 |
| 2023-02-15 | 1,490 | 1,501 | 1,478 | 1,485 | 702,500 | 1,485 |
| 2023-02-14 | 1,466 | 1,484 | 1,465 | 1,478 | 557,800 | 1,478 |
| 2023-02-13 | 1,450 | 1,474 | 1,445 | 1,455 | 634,500 | 1,455 |
| 2023-02-10 | 1,433 | 1,474 | 1,432 | 1,452 | 842,000 | 1,452 |
| 2023-02-09 | 1,426 | 1,449 | 1,426 | 1,449 | 420,200 | 1,449 |
| 2023-02-08 | 1,432 | 1,450 | 1,420 | 1,426 | 800,400 | 1,426 |
| 2023-02-07 | 1,395 | 1,459 | 1,395 | 1,448 | 1,558,300 | 1,448 |
| 2023-02-06 | 1,385 | 1,396 | 1,379 | 1,389 | 390,900 | 1,389 |
| 2023-02-03 | 1,380 | 1,385 | 1,363 | 1,371 | 499,600 | 1,371 |
| 2023-02-02 | 1,397 | 1,404 | 1,364 | 1,386 | 986,300 | 1,386 |
| 2023-02-01 | 1,398 | 1,426 | 1,393 | 1,397 | 960,500 | 1,397 |
| 2023-01-31 | 1,395 | 1,418 | 1,385 | 1,409 | 999,000 | 1,409 |
| 2023-01-30 | 1,400 | 1,405 | 1,379 | 1,395 | 783,900 | 1,395 |
| 2023-01-27 | 1,428 | 1,448 | 1,401 | 1,411 | 1,419,200 | 1,411 |
| 2023-01-26 | 1,374 | 1,407 | 1,372 | 1,407 | 1,539,400 | 1,407 |
| 2023-01-25 | 1,318 | 1,393 | 1,311 | 1,373 | 1,760,600 | 1,373 |
| 2023-01-24 | 1,322 | 1,339 | 1,295 | 1,320 | 2,347,700 | 1,320 |
| 2023-01-23 | 1,240 | 1,303 | 1,205 | 1,301 | 2,808,600 | 1,301 |
| 2023-01-20 | 1,231 | 1,265 | 1,221 | 1,252 | 1,679,200 | 1,252 |
| 2023-01-19 | 1,260 | 1,262 | 1,222 | 1,223 | 956,400 | 1,223 |
| 2023-01-18 | 1,251 | 1,258 | 1,237 | 1,250 | 642,000 | 1,250 |
| 2023-01-17 | 1,246 | 1,256 | 1,244 | 1,250 | 614,900 | 1,250 |
| 2023-01-16 | 1,260 | 1,266 | 1,245 | 1,246 | 557,000 | 1,246 |
| 2023-01-13 | 1,255 | 1,275 | 1,250 | 1,252 | 710,900 | 1,252 |
| 2023-01-12 | 1,243 | 1,272 | 1,236 | 1,262 | 823,400 | 1,262 |
| 2023-01-11 | 1,216 | 1,241 | 1,213 | 1,234 | 587,400 | 1,234 |
| 2023-01-10 | 1,212 | 1,233 | 1,210 | 1,212 | 686,700 | 1,212 |
| 2023-01-06 | 1,195 | 1,213 | 1,192 | 1,204 | 410,900 | 1,204 |
| 2023-01-05 | 1,185 | 1,197 | 1,184 | 1,194 | 327,300 | 1,194 |
| 2023-01-04 | 1,191 | 1,191 | 1,174 | 1,179 | 332,000 | 1,179 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
