5445 東京鐵鋼(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 | 4,210 | 4,235 | 4,065 | 4,125 | 170,800 | 4,125 |
| 2023-12-28 | 4,260 | 4,380 | 4,215 | 4,225 | 176,600 | 4,225 |
| 2023-12-27 | 4,080 | 4,280 | 4,080 | 4,255 | 227,900 | 4,255 |
| 2023-12-26 | 3,945 | 4,050 | 3,940 | 4,050 | 106,100 | 4,050 |
| 2023-12-25 | 3,965 | 3,990 | 3,930 | 3,940 | 81,500 | 3,940 |
| 2023-12-22 | 3,870 | 3,935 | 3,865 | 3,935 | 82,600 | 3,935 |
| 2023-12-21 | 3,835 | 3,865 | 3,830 | 3,840 | 51,800 | 3,840 |
| 2023-12-20 | 3,890 | 3,920 | 3,880 | 3,890 | 52,100 | 3,890 |
| 2023-12-19 | 3,840 | 3,895 | 3,810 | 3,865 | 74,000 | 3,865 |
| 2023-12-18 | 3,855 | 3,895 | 3,790 | 3,875 | 71,400 | 3,875 |
| 2023-12-15 | 3,800 | 3,890 | 3,800 | 3,855 | 94,800 | 3,855 |
| 2023-12-14 | 3,935 | 3,935 | 3,775 | 3,800 | 117,200 | 3,800 |
| 2023-12-13 | 3,835 | 3,950 | 3,825 | 3,910 | 147,700 | 3,910 |
| 2023-12-12 | 3,855 | 3,885 | 3,805 | 3,825 | 116,900 | 3,825 |
| 2023-12-11 | 3,800 | 3,805 | 3,755 | 3,785 | 88,600 | 3,785 |
| 2023-12-08 | 3,850 | 3,860 | 3,715 | 3,760 | 215,800 | 3,760 |
| 2023-12-07 | 3,900 | 3,920 | 3,870 | 3,885 | 87,400 | 3,885 |
| 2023-12-06 | 3,880 | 3,965 | 3,875 | 3,965 | 79,400 | 3,965 |
| 2023-12-05 | 3,965 | 3,965 | 3,860 | 3,865 | 125,800 | 3,865 |
| 2023-12-04 | 3,995 | 4,020 | 3,960 | 3,960 | 72,300 | 3,960 |
| 2023-12-01 | 3,960 | 4,005 | 3,930 | 3,995 | 88,600 | 3,995 |
| 2023-11-30 | 3,920 | 3,970 | 3,880 | 3,960 | 77,500 | 3,960 |
| 2023-11-29 | 3,945 | 3,955 | 3,890 | 3,945 | 122,200 | 3,945 |
| 2023-11-28 | 3,945 | 4,080 | 3,920 | 3,970 | 269,600 | 3,970 |
| 2023-11-27 | 3,830 | 3,955 | 3,810 | 3,900 | 213,800 | 3,900 |
| 2023-11-24 | 3,750 | 3,785 | 3,725 | 3,780 | 80,600 | 3,780 |
| 2023-11-22 | 3,705 | 3,750 | 3,690 | 3,725 | 106,400 | 3,725 |
| 2023-11-21 | 3,765 | 3,775 | 3,725 | 3,735 | 97,000 | 3,735 |
| 2023-11-20 | 3,815 | 3,825 | 3,765 | 3,775 | 108,800 | 3,775 |
| 2023-11-17 | 3,740 | 3,815 | 3,725 | 3,815 | 118,900 | 3,815 |
| 2023-11-16 | 3,770 | 3,840 | 3,760 | 3,795 | 132,200 | 3,795 |
| 2023-11-15 | 3,810 | 3,815 | 3,730 | 3,760 | 75,000 | 3,760 |
| 2023-11-14 | 3,730 | 3,790 | 3,730 | 3,760 | 78,600 | 3,760 |
| 2023-11-13 | 3,730 | 3,760 | 3,695 | 3,725 | 91,600 | 3,725 |
| 2023-11-10 | 3,685 | 3,720 | 3,630 | 3,695 | 86,300 | 3,695 |
| 2023-11-09 | 3,600 | 3,685 | 3,585 | 3,660 | 97,900 | 3,660 |
| 2023-11-08 | 3,780 | 3,790 | 3,600 | 3,600 | 209,000 | 3,600 |
| 2023-11-07 | 3,790 | 3,875 | 3,745 | 3,780 | 157,600 | 3,780 |
| 2023-11-06 | 3,815 | 3,825 | 3,745 | 3,795 | 206,100 | 3,795 |
| 2023-11-02 | 3,890 | 3,940 | 3,740 | 3,770 | 256,800 | 3,770 |
| 2023-11-01 | 3,780 | 3,810 | 3,700 | 3,780 | 367,000 | 3,780 |
| 2023-10-31 | 3,305 | 3,700 | 3,205 | 3,675 | 539,600 | 3,675 |
| 2023-10-30 | 3,385 | 3,400 | 3,215 | 3,235 | 173,800 | 3,235 |
| 2023-10-27 | 3,245 | 3,320 | 3,245 | 3,320 | 56,600 | 3,320 |
| 2023-10-26 | 3,230 | 3,310 | 3,210 | 3,220 | 53,800 | 3,220 |
| 2023-10-25 | 3,335 | 3,365 | 3,275 | 3,285 | 49,000 | 3,285 |
| 2023-10-24 | 3,235 | 3,305 | 3,130 | 3,290 | 97,600 | 3,290 |
| 2023-10-23 | 3,265 | 3,290 | 3,230 | 3,235 | 57,200 | 3,235 |
| 2023-10-20 | 3,225 | 3,295 | 3,225 | 3,275 | 41,900 | 3,275 |
| 2023-10-19 | 3,295 | 3,305 | 3,240 | 3,255 | 52,900 | 3,255 |
| 2023-10-18 | 3,310 | 3,370 | 3,295 | 3,360 | 56,700 | 3,360 |
| 2023-10-17 | 3,405 | 3,415 | 3,310 | 3,325 | 51,900 | 3,325 |
| 2023-10-16 | 3,345 | 3,395 | 3,330 | 3,365 | 45,400 | 3,365 |
| 2023-10-13 | 3,380 | 3,430 | 3,345 | 3,360 | 52,300 | 3,360 |
| 2023-10-12 | 3,480 | 3,480 | 3,385 | 3,445 | 58,200 | 3,445 |
| 2023-10-11 | 3,465 | 3,500 | 3,445 | 3,470 | 53,400 | 3,470 |
| 2023-10-10 | 3,395 | 3,455 | 3,395 | 3,455 | 53,100 | 3,455 |
| 2023-10-06 | 3,265 | 3,340 | 3,225 | 3,325 | 57,900 | 3,325 |
| 2023-10-05 | 3,255 | 3,300 | 3,205 | 3,245 | 60,900 | 3,245 |
| 2023-10-04 | 3,305 | 3,345 | 3,190 | 3,215 | 114,700 | 3,215 |
| 2023-10-03 | 3,520 | 3,530 | 3,395 | 3,405 | 105,300 | 3,405 |
| 2023-10-02 | 3,525 | 3,620 | 3,525 | 3,560 | 88,300 | 3,560 |
| 2023-09-29 | 3,730 | 3,730 | 3,505 | 3,530 | 98,300 | 3,530 |
| 2023-09-28 | 3,680 | 3,770 | 3,650 | 3,705 | 84,000 | 3,705 |
| 2023-09-27 | 3,700 | 3,710 | 3,650 | 3,700 | 69,800 | 3,700 |
| 2023-09-26 | 3,835 | 3,835 | 3,720 | 3,750 | 60,900 | 3,750 |
| 2023-09-25 | 3,880 | 3,880 | 3,770 | 3,810 | 49,700 | 3,810 |
| 2023-09-22 | 3,815 | 3,855 | 3,740 | 3,830 | 67,000 | 3,830 |
| 2023-09-21 | 3,820 | 3,930 | 3,820 | 3,860 | 58,400 | 3,860 |
| 2023-09-20 | 3,970 | 4,035 | 3,820 | 3,820 | 124,200 | 3,820 |
| 2023-09-19 | 3,850 | 3,955 | 3,850 | 3,955 | 76,400 | 3,955 |
| 2023-09-15 | 3,830 | 3,905 | 3,800 | 3,815 | 116,200 | 3,815 |
| 2023-09-14 | 3,715 | 3,795 | 3,705 | 3,785 | 91,900 | 3,785 |
| 2023-09-13 | 3,655 | 3,700 | 3,645 | 3,650 | 36,500 | 3,650 |
| 2023-09-12 | 3,665 | 3,685 | 3,605 | 3,650 | 40,800 | 3,650 |
| 2023-09-11 | 3,715 | 3,745 | 3,630 | 3,665 | 55,300 | 3,665 |
| 2023-09-08 | 3,690 | 3,755 | 3,645 | 3,700 | 95,600 | 3,700 |
| 2023-09-07 | 3,780 | 3,875 | 3,720 | 3,725 | 125,500 | 3,725 |
| 2023-09-06 | 3,965 | 4,015 | 3,790 | 3,805 | 185,700 | 3,805 |
| 2023-09-05 | 3,720 | 3,900 | 3,590 | 3,895 | 295,100 | 3,895 |
| 2023-09-04 | 3,495 | 3,775 | 3,490 | 3,775 | 245,500 | 3,775 |
| 2023-09-01 | 3,350 | 3,440 | 3,335 | 3,435 | 67,900 | 3,435 |
| 2023-08-31 | 3,300 | 3,370 | 3,290 | 3,350 | 51,400 | 3,350 |
| 2023-08-30 | 3,330 | 3,345 | 3,290 | 3,295 | 44,200 | 3,295 |
| 2023-08-29 | 3,305 | 3,330 | 3,305 | 3,325 | 26,900 | 3,325 |
| 2023-08-28 | 3,255 | 3,300 | 3,250 | 3,295 | 37,200 | 3,295 |
| 2023-08-25 | 3,200 | 3,260 | 3,185 | 3,215 | 43,000 | 3,215 |
| 2023-08-24 | 3,220 | 3,250 | 3,210 | 3,225 | 35,100 | 3,225 |
| 2023-08-23 | 3,195 | 3,235 | 3,195 | 3,220 | 27,700 | 3,220 |
| 2023-08-22 | 3,225 | 3,245 | 3,155 | 3,200 | 53,300 | 3,200 |
| 2023-08-21 | 3,190 | 3,235 | 3,175 | 3,205 | 46,600 | 3,205 |
| 2023-08-18 | 3,170 | 3,225 | 3,160 | 3,205 | 62,900 | 3,205 |
| 2023-08-17 | 3,275 | 3,280 | 3,150 | 3,230 | 104,700 | 3,230 |
| 2023-08-16 | 3,350 | 3,380 | 3,290 | 3,290 | 51,200 | 3,290 |
| 2023-08-15 | 3,360 | 3,410 | 3,340 | 3,390 | 70,700 | 3,390 |
| 2023-08-14 | 3,355 | 3,370 | 3,290 | 3,290 | 63,000 | 3,290 |
| 2023-08-10 | 3,325 | 3,365 | 3,280 | 3,355 | 43,300 | 3,355 |
| 2023-08-09 | 3,375 | 3,425 | 3,300 | 3,325 | 61,000 | 3,325 |
| 2023-08-08 | 3,400 | 3,415 | 3,360 | 3,365 | 60,700 | 3,365 |
| 2023-08-07 | 3,300 | 3,380 | 3,275 | 3,365 | 69,100 | 3,365 |
| 2023-08-04 | 3,265 | 3,375 | 3,255 | 3,340 | 72,400 | 3,340 |
| 2023-08-03 | 3,320 | 3,320 | 3,270 | 3,285 | 75,000 | 3,285 |
| 2023-08-02 | 3,380 | 3,395 | 3,290 | 3,330 | 139,800 | 3,330 |
| 2023-08-01 | 3,485 | 3,525 | 3,370 | 3,385 | 168,500 | 3,385 |
| 2023-07-31 | 3,390 | 3,595 | 3,390 | 3,465 | 291,600 | 3,465 |
| 2023-07-28 | 3,395 | 3,430 | 3,300 | 3,365 | 145,600 | 3,365 |
| 2023-07-27 | 3,445 | 3,500 | 3,410 | 3,465 | 98,500 | 3,465 |
| 2023-07-26 | 3,375 | 3,510 | 3,330 | 3,445 | 116,800 | 3,445 |
| 2023-07-25 | 3,420 | 3,420 | 3,320 | 3,360 | 82,800 | 3,360 |
| 2023-07-24 | 3,315 | 3,390 | 3,315 | 3,355 | 135,900 | 3,355 |
| 2023-07-21 | 3,190 | 3,215 | 3,160 | 3,180 | 41,500 | 3,180 |
| 2023-07-20 | 3,255 | 3,265 | 3,180 | 3,185 | 51,700 | 3,185 |
| 2023-07-19 | 3,210 | 3,240 | 3,195 | 3,240 | 36,200 | 3,240 |
| 2023-07-18 | 3,110 | 3,185 | 3,100 | 3,175 | 33,300 | 3,175 |
| 2023-07-14 | 3,195 | 3,195 | 3,045 | 3,110 | 74,900 | 3,110 |
| 2023-07-13 | 3,090 | 3,165 | 3,075 | 3,125 | 42,600 | 3,125 |
| 2023-07-12 | 3,210 | 3,225 | 3,095 | 3,095 | 67,700 | 3,095 |
| 2023-07-11 | 3,200 | 3,265 | 3,135 | 3,165 | 72,500 | 3,165 |
| 2023-07-10 | 3,290 | 3,295 | 3,180 | 3,190 | 67,300 | 3,190 |
| 2023-07-07 | 3,210 | 3,270 | 3,165 | 3,250 | 92,500 | 3,250 |
| 2023-07-06 | 3,330 | 3,370 | 3,260 | 3,280 | 82,600 | 3,280 |
| 2023-07-05 | 3,345 | 3,370 | 3,265 | 3,355 | 79,000 | 3,355 |
| 2023-07-04 | 3,390 | 3,420 | 3,345 | 3,360 | 68,900 | 3,360 |
| 2023-07-03 | 3,290 | 3,420 | 3,260 | 3,405 | 104,100 | 3,405 |
| 2023-06-30 | 3,215 | 3,365 | 3,215 | 3,290 | 114,500 | 3,290 |
| 2023-06-29 | 3,270 | 3,270 | 3,200 | 3,210 | 48,700 | 3,210 |
| 2023-06-28 | 3,125 | 3,255 | 3,110 | 3,240 | 120,600 | 3,240 |
| 2023-06-27 | 3,050 | 3,100 | 3,035 | 3,095 | 60,800 | 3,095 |
| 2023-06-26 | 3,165 | 3,170 | 3,055 | 3,070 | 99,600 | 3,070 |
| 2023-06-23 | 3,220 | 3,235 | 3,075 | 3,135 | 166,100 | 3,135 |
| 2023-06-22 | 3,250 | 3,300 | 3,230 | 3,250 | 132,900 | 3,250 |
| 2023-06-21 | 3,035 | 3,215 | 3,025 | 3,200 | 124,200 | 3,200 |
| 2023-06-20 | 3,095 | 3,155 | 3,050 | 3,070 | 126,000 | 3,070 |
| 2023-06-19 | 3,025 | 3,110 | 2,967 | 3,030 | 107,400 | 3,030 |
| 2023-06-16 | 2,898 | 2,985 | 2,898 | 2,984 | 125,200 | 2,984 |
| 2023-06-15 | 2,847 | 2,872 | 2,823 | 2,838 | 72,900 | 2,838 |
| 2023-06-14 | 2,788 | 2,884 | 2,779 | 2,872 | 104,400 | 2,872 |
| 2023-06-13 | 2,795 | 2,805 | 2,749 | 2,756 | 89,500 | 2,756 |
| 2023-06-12 | 2,805 | 2,817 | 2,780 | 2,796 | 49,400 | 2,796 |
| 2023-06-09 | 2,752 | 2,794 | 2,748 | 2,788 | 59,500 | 2,788 |
| 2023-06-08 | 2,750 | 2,796 | 2,725 | 2,751 | 60,300 | 2,751 |
| 2023-06-07 | 2,802 | 2,833 | 2,720 | 2,727 | 102,800 | 2,727 |
| 2023-06-06 | 2,698 | 2,790 | 2,695 | 2,783 | 86,700 | 2,783 |
| 2023-06-05 | 2,702 | 2,735 | 2,690 | 2,716 | 96,000 | 2,716 |
| 2023-06-02 | 2,653 | 2,670 | 2,637 | 2,652 | 43,800 | 2,652 |
| 2023-06-01 | 2,625 | 2,658 | 2,597 | 2,638 | 70,100 | 2,638 |
| 2023-05-31 | 2,687 | 2,739 | 2,619 | 2,629 | 154,500 | 2,629 |
| 2023-05-30 | 2,578 | 2,672 | 2,578 | 2,661 | 124,000 | 2,661 |
| 2023-05-29 | 2,566 | 2,604 | 2,561 | 2,571 | 79,600 | 2,571 |
| 2023-05-26 | 2,545 | 2,581 | 2,535 | 2,559 | 66,800 | 2,559 |
| 2023-05-25 | 2,515 | 2,565 | 2,505 | 2,552 | 71,300 | 2,552 |
| 2023-05-24 | 2,521 | 2,589 | 2,520 | 2,540 | 93,700 | 2,540 |
| 2023-05-23 | 2,610 | 2,627 | 2,533 | 2,541 | 119,600 | 2,541 |
| 2023-05-22 | 2,567 | 2,634 | 2,549 | 2,600 | 154,900 | 2,600 |
| 2023-05-19 | 2,567 | 2,611 | 2,542 | 2,553 | 160,400 | 2,553 |
| 2023-05-18 | 2,555 | 2,569 | 2,512 | 2,552 | 106,300 | 2,552 |
| 2023-05-17 | 2,547 | 2,568 | 2,507 | 2,548 | 166,600 | 2,548 |
| 2023-05-16 | 2,544 | 2,576 | 2,500 | 2,572 | 161,100 | 2,572 |
| 2023-05-15 | 2,529 | 2,545 | 2,486 | 2,518 | 190,800 | 2,518 |
| 2023-05-12 | 2,542 | 2,554 | 2,470 | 2,479 | 203,600 | 2,479 |
| 2023-05-11 | 2,625 | 2,635 | 2,523 | 2,539 | 195,400 | 2,539 |
| 2023-05-10 | 2,643 | 2,718 | 2,582 | 2,587 | 446,700 | 2,587 |
| 2023-05-09 | 2,531 | 2,680 | 2,508 | 2,634 | 1,716,100 | 2,634 |
| 2023-05-08 | 1,881 | 2,281 | 1,864 | 2,281 | 184,000 | 2,281 |
| 2023-05-02 | 1,875 | 1,887 | 1,858 | 1,881 | 60,700 | 1,881 |
| 2023-05-01 | 1,852 | 1,868 | 1,848 | 1,866 | 47,100 | 1,866 |
| 2023-04-28 | 1,827 | 1,854 | 1,824 | 1,848 | 41,200 | 1,848 |
| 2023-04-27 | 1,784 | 1,829 | 1,776 | 1,827 | 28,400 | 1,827 |
| 2023-04-26 | 1,782 | 1,796 | 1,761 | 1,792 | 32,000 | 1,792 |
| 2023-04-25 | 1,818 | 1,831 | 1,796 | 1,803 | 42,400 | 1,803 |
| 2023-04-24 | 1,801 | 1,821 | 1,790 | 1,815 | 34,300 | 1,815 |
| 2023-04-21 | 1,846 | 1,852 | 1,832 | 1,836 | 27,000 | 1,836 |
| 2023-04-20 | 1,805 | 1,858 | 1,805 | 1,846 | 48,900 | 1,846 |
| 2023-04-19 | 1,821 | 1,830 | 1,805 | 1,828 | 37,600 | 1,828 |
| 2023-04-18 | 1,821 | 1,843 | 1,809 | 1,827 | 43,000 | 1,827 |
| 2023-04-17 | 1,790 | 1,825 | 1,790 | 1,821 | 31,200 | 1,821 |
| 2023-04-14 | 1,785 | 1,805 | 1,783 | 1,797 | 32,300 | 1,797 |
| 2023-04-13 | 1,776 | 1,800 | 1,768 | 1,794 | 40,500 | 1,794 |
| 2023-04-12 | 1,724 | 1,778 | 1,724 | 1,776 | 43,900 | 1,776 |
| 2023-04-11 | 1,708 | 1,735 | 1,701 | 1,733 | 35,900 | 1,733 |
| 2023-04-10 | 1,695 | 1,720 | 1,695 | 1,709 | 40,800 | 1,709 |
| 2023-04-07 | 1,668 | 1,705 | 1,666 | 1,694 | 50,400 | 1,694 |
| 2023-04-06 | 1,688 | 1,699 | 1,666 | 1,668 | 44,000 | 1,668 |
| 2023-04-05 | 1,729 | 1,729 | 1,703 | 1,705 | 46,900 | 1,705 |
| 2023-04-04 | 1,730 | 1,759 | 1,724 | 1,757 | 49,100 | 1,757 |
| 2023-04-03 | 1,750 | 1,756 | 1,722 | 1,754 | 44,200 | 1,754 |
| 2023-03-31 | 1,696 | 1,750 | 1,696 | 1,747 | 57,300 | 1,747 |
| 2023-03-30 | 1,733 | 1,740 | 1,680 | 1,687 | 156,200 | 1,687 |
| 2023-03-29 | 1,740 | 1,781 | 1,740 | 1,759 | 110,200 | 1,759 |
| 2023-03-28 | 1,721 | 1,760 | 1,721 | 1,757 | 58,400 | 1,757 |
| 2023-03-27 | 1,714 | 1,721 | 1,696 | 1,720 | 58,400 | 1,720 |
| 2023-03-24 | 1,695 | 1,713 | 1,681 | 1,706 | 47,000 | 1,706 |
| 2023-03-23 | 1,649 | 1,709 | 1,636 | 1,709 | 51,500 | 1,709 |
| 2023-03-22 | 1,685 | 1,689 | 1,664 | 1,669 | 41,400 | 1,669 |
| 2023-03-20 | 1,675 | 1,697 | 1,639 | 1,654 | 66,700 | 1,654 |
| 2023-03-17 | 1,757 | 1,774 | 1,680 | 1,701 | 139,000 | 1,701 |
| 2023-03-16 | 1,763 | 1,771 | 1,735 | 1,753 | 72,800 | 1,753 |
| 2023-03-15 | 1,786 | 1,840 | 1,786 | 1,837 | 94,600 | 1,837 |
| 2023-03-14 | 1,810 | 1,821 | 1,744 | 1,749 | 129,800 | 1,749 |
| 2023-03-13 | 1,831 | 1,859 | 1,793 | 1,850 | 135,400 | 1,850 |
| 2023-03-10 | 1,865 | 1,891 | 1,837 | 1,887 | 121,800 | 1,887 |
| 2023-03-09 | 1,902 | 1,922 | 1,876 | 1,889 | 194,100 | 1,889 |
| 2023-03-08 | 1,910 | 1,939 | 1,905 | 1,925 | 117,100 | 1,925 |
| 2023-03-07 | 1,905 | 1,933 | 1,880 | 1,933 | 57,700 | 1,933 |
| 2023-03-06 | 1,947 | 1,949 | 1,894 | 1,905 | 98,600 | 1,905 |
| 2023-03-03 | 1,895 | 1,949 | 1,887 | 1,949 | 96,600 | 1,949 |
| 2023-03-02 | 1,886 | 1,900 | 1,870 | 1,895 | 68,600 | 1,895 |
| 2023-03-01 | 1,851 | 1,885 | 1,838 | 1,885 | 58,200 | 1,885 |
| 2023-02-28 | 1,899 | 1,910 | 1,846 | 1,852 | 68,200 | 1,852 |
| 2023-02-27 | 1,835 | 1,899 | 1,834 | 1,899 | 56,900 | 1,899 |
| 2023-02-24 | 1,860 | 1,862 | 1,820 | 1,840 | 61,700 | 1,840 |
| 2023-02-22 | 1,818 | 1,862 | 1,814 | 1,853 | 76,200 | 1,853 |
| 2023-02-21 | 1,799 | 1,843 | 1,795 | 1,835 | 83,500 | 1,835 |
| 2023-02-20 | 1,779 | 1,815 | 1,775 | 1,794 | 63,000 | 1,794 |
| 2023-02-17 | 1,711 | 1,762 | 1,705 | 1,762 | 104,600 | 1,762 |
| 2023-02-16 | 1,703 | 1,721 | 1,686 | 1,721 | 48,200 | 1,721 |
| 2023-02-15 | 1,707 | 1,707 | 1,667 | 1,688 | 75,100 | 1,688 |
| 2023-02-14 | 1,666 | 1,714 | 1,664 | 1,714 | 42,800 | 1,714 |
| 2023-02-13 | 1,650 | 1,665 | 1,644 | 1,661 | 27,200 | 1,661 |
| 2023-02-10 | 1,668 | 1,695 | 1,652 | 1,652 | 128,500 | 1,652 |
| 2023-02-09 | 1,666 | 1,686 | 1,666 | 1,679 | 16,900 | 1,679 |
| 2023-02-08 | 1,665 | 1,682 | 1,662 | 1,682 | 21,100 | 1,682 |
| 2023-02-07 | 1,696 | 1,696 | 1,636 | 1,678 | 48,700 | 1,678 |
| 2023-02-06 | 1,698 | 1,715 | 1,686 | 1,701 | 53,500 | 1,701 |
| 2023-02-03 | 1,667 | 1,710 | 1,651 | 1,680 | 72,400 | 1,680 |
| 2023-02-02 | 1,701 | 1,701 | 1,644 | 1,676 | 88,700 | 1,676 |
| 2023-02-01 | 1,698 | 1,767 | 1,694 | 1,701 | 122,800 | 1,701 |
| 2023-01-31 | 1,642 | 1,706 | 1,631 | 1,693 | 108,000 | 1,693 |
| 2023-01-30 | 1,659 | 1,659 | 1,633 | 1,640 | 36,200 | 1,640 |
| 2023-01-27 | 1,653 | 1,663 | 1,636 | 1,659 | 66,300 | 1,659 |
| 2023-01-26 | 1,656 | 1,656 | 1,641 | 1,646 | 19,900 | 1,646 |
| 2023-01-25 | 1,620 | 1,662 | 1,620 | 1,661 | 49,800 | 1,661 |
| 2023-01-24 | 1,635 | 1,649 | 1,615 | 1,620 | 56,100 | 1,620 |
| 2023-01-23 | 1,635 | 1,640 | 1,599 | 1,622 | 51,600 | 1,622 |
| 2023-01-20 | 1,551 | 1,631 | 1,551 | 1,630 | 82,600 | 1,630 |
| 2023-01-19 | 1,550 | 1,556 | 1,534 | 1,554 | 21,700 | 1,554 |
| 2023-01-18 | 1,553 | 1,565 | 1,513 | 1,556 | 45,100 | 1,556 |
| 2023-01-17 | 1,530 | 1,553 | 1,530 | 1,549 | 24,500 | 1,549 |
| 2023-01-16 | 1,539 | 1,554 | 1,521 | 1,529 | 30,600 | 1,529 |
| 2023-01-13 | 1,513 | 1,560 | 1,513 | 1,539 | 68,600 | 1,539 |
| 2023-01-12 | 1,534 | 1,534 | 1,510 | 1,520 | 36,000 | 1,520 |
| 2023-01-11 | 1,479 | 1,539 | 1,478 | 1,531 | 53,100 | 1,531 |
| 2023-01-10 | 1,499 | 1,508 | 1,457 | 1,457 | 51,400 | 1,457 |
| 2023-01-06 | 1,459 | 1,496 | 1,456 | 1,493 | 66,800 | 1,493 |
| 2023-01-05 | 1,435 | 1,461 | 1,435 | 1,456 | 33,300 | 1,456 |
| 2023-01-04 | 1,423 | 1,440 | 1,422 | 1,435 | 51,200 | 1,435 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株