5975 東プレ(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 | 1,900 | 1,909 | 1,860 | 1,878 | 53,300 | 1,878 |
| 2023-12-28 | 1,860 | 1,898 | 1,859 | 1,890 | 61,800 | 1,890 |
| 2023-12-27 | 1,879 | 1,888 | 1,855 | 1,863 | 101,300 | 1,863 |
| 2023-12-26 | 1,844 | 1,856 | 1,830 | 1,842 | 61,800 | 1,842 |
| 2023-12-25 | 1,870 | 1,884 | 1,839 | 1,842 | 42,600 | 1,842 |
| 2023-12-22 | 1,869 | 1,890 | 1,860 | 1,866 | 53,800 | 1,866 |
| 2023-12-21 | 1,890 | 1,902 | 1,869 | 1,869 | 69,500 | 1,869 |
| 2023-12-20 | 1,923 | 1,923 | 1,896 | 1,906 | 67,600 | 1,906 |
| 2023-12-19 | 1,903 | 1,924 | 1,879 | 1,916 | 42,200 | 1,916 |
| 2023-12-18 | 1,915 | 1,921 | 1,857 | 1,913 | 80,300 | 1,913 |
| 2023-12-15 | 1,930 | 1,964 | 1,930 | 1,946 | 116,500 | 1,946 |
| 2023-12-14 | 2,005 | 2,020 | 1,943 | 1,946 | 174,800 | 1,946 |
| 2023-12-13 | 1,975 | 2,010 | 1,975 | 1,987 | 124,400 | 1,987 |
| 2023-12-12 | 1,994 | 1,994 | 1,952 | 1,967 | 106,800 | 1,967 |
| 2023-12-11 | 1,929 | 1,964 | 1,922 | 1,962 | 82,500 | 1,962 |
| 2023-12-08 | 1,951 | 1,972 | 1,900 | 1,911 | 141,900 | 1,911 |
| 2023-12-07 | 2,002 | 2,002 | 1,973 | 1,984 | 107,900 | 1,984 |
| 2023-12-06 | 1,961 | 2,038 | 1,950 | 2,031 | 118,200 | 2,031 |
| 2023-12-05 | 1,949 | 1,981 | 1,940 | 1,960 | 112,300 | 1,960 |
| 2023-12-04 | 1,958 | 1,967 | 1,936 | 1,938 | 73,300 | 1,938 |
| 2023-12-01 | 2,008 | 2,014 | 1,989 | 1,993 | 61,500 | 1,993 |
| 2023-11-30 | 1,985 | 2,017 | 1,972 | 2,002 | 104,100 | 2,002 |
| 2023-11-29 | 2,008 | 2,033 | 1,984 | 2,010 | 102,500 | 2,010 |
| 2023-11-28 | 1,969 | 2,009 | 1,959 | 2,008 | 93,400 | 2,008 |
| 2023-11-27 | 2,000 | 2,013 | 1,954 | 1,957 | 89,100 | 1,957 |
| 2023-11-24 | 1,980 | 2,000 | 1,969 | 1,983 | 94,100 | 1,983 |
| 2023-11-22 | 1,892 | 1,953 | 1,888 | 1,953 | 127,700 | 1,953 |
| 2023-11-21 | 1,892 | 1,914 | 1,879 | 1,892 | 101,500 | 1,892 |
| 2023-11-20 | 1,944 | 1,967 | 1,893 | 1,893 | 125,400 | 1,893 |
| 2023-11-17 | 1,923 | 1,933 | 1,886 | 1,933 | 145,700 | 1,933 |
| 2023-11-16 | 1,950 | 1,969 | 1,904 | 1,942 | 236,000 | 1,942 |
| 2023-11-15 | 1,880 | 1,943 | 1,862 | 1,943 | 395,800 | 1,943 |
| 2023-11-14 | 1,655 | 1,670 | 1,646 | 1,661 | 92,100 | 1,661 |
| 2023-11-13 | 1,679 | 1,683 | 1,639 | 1,646 | 103,900 | 1,646 |
| 2023-11-10 | 1,632 | 1,659 | 1,622 | 1,659 | 71,000 | 1,659 |
| 2023-11-09 | 1,620 | 1,649 | 1,609 | 1,646 | 53,600 | 1,646 |
| 2023-11-08 | 1,674 | 1,681 | 1,611 | 1,617 | 76,500 | 1,617 |
| 2023-11-07 | 1,678 | 1,694 | 1,664 | 1,666 | 47,600 | 1,666 |
| 2023-11-06 | 1,666 | 1,674 | 1,650 | 1,669 | 50,100 | 1,669 |
| 2023-11-02 | 1,660 | 1,671 | 1,625 | 1,629 | 43,700 | 1,629 |
| 2023-11-01 | 1,627 | 1,648 | 1,619 | 1,635 | 107,500 | 1,635 |
| 2023-10-31 | 1,588 | 1,608 | 1,566 | 1,604 | 91,400 | 1,604 |
| 2023-10-30 | 1,635 | 1,635 | 1,545 | 1,580 | 91,200 | 1,580 |
| 2023-10-27 | 1,594 | 1,645 | 1,594 | 1,632 | 91,300 | 1,632 |
| 2023-10-26 | 1,588 | 1,619 | 1,585 | 1,598 | 89,600 | 1,598 |
| 2023-10-25 | 1,602 | 1,620 | 1,589 | 1,599 | 71,500 | 1,599 |
| 2023-10-24 | 1,600 | 1,600 | 1,533 | 1,578 | 83,600 | 1,578 |
| 2023-10-23 | 1,587 | 1,616 | 1,585 | 1,591 | 48,700 | 1,591 |
| 2023-10-20 | 1,613 | 1,622 | 1,585 | 1,603 | 39,800 | 1,603 |
| 2023-10-19 | 1,595 | 1,621 | 1,595 | 1,609 | 37,200 | 1,609 |
| 2023-10-18 | 1,647 | 1,647 | 1,614 | 1,635 | 48,100 | 1,635 |
| 2023-10-17 | 1,639 | 1,657 | 1,611 | 1,627 | 60,000 | 1,627 |
| 2023-10-16 | 1,609 | 1,636 | 1,605 | 1,621 | 51,800 | 1,621 |
| 2023-10-13 | 1,654 | 1,664 | 1,625 | 1,632 | 75,100 | 1,632 |
| 2023-10-12 | 1,670 | 1,682 | 1,649 | 1,681 | 58,800 | 1,681 |
| 2023-10-11 | 1,668 | 1,669 | 1,646 | 1,646 | 48,600 | 1,646 |
| 2023-10-10 | 1,640 | 1,673 | 1,629 | 1,672 | 84,400 | 1,672 |
| 2023-10-06 | 1,571 | 1,617 | 1,566 | 1,604 | 64,400 | 1,604 |
| 2023-10-05 | 1,561 | 1,579 | 1,551 | 1,570 | 88,200 | 1,570 |
| 2023-10-04 | 1,600 | 1,601 | 1,553 | 1,554 | 146,800 | 1,554 |
| 2023-10-03 | 1,692 | 1,699 | 1,645 | 1,645 | 82,700 | 1,645 |
| 2023-10-02 | 1,706 | 1,744 | 1,702 | 1,704 | 104,600 | 1,704 |
| 2023-09-29 | 1,771 | 1,774 | 1,688 | 1,697 | 160,700 | 1,697 |
| 2023-09-28 | 1,779 | 1,788 | 1,738 | 1,746 | 124,100 | 1,746 |
| 2023-09-27 | 1,755 | 1,792 | 1,733 | 1,791 | 153,600 | 1,791 |
| 2023-09-26 | 1,804 | 1,828 | 1,792 | 1,809 | 81,300 | 1,809 |
| 2023-09-25 | 1,815 | 1,818 | 1,781 | 1,814 | 168,500 | 1,814 |
| 2023-09-22 | 1,775 | 1,790 | 1,755 | 1,775 | 168,100 | 1,775 |
| 2023-09-21 | 1,808 | 1,820 | 1,792 | 1,800 | 111,100 | 1,800 |
| 2023-09-20 | 1,850 | 1,897 | 1,787 | 1,795 | 281,400 | 1,795 |
| 2023-09-19 | 1,837 | 1,851 | 1,835 | 1,847 | 168,000 | 1,847 |
| 2023-09-15 | 1,863 | 1,883 | 1,840 | 1,842 | 310,100 | 1,842 |
| 2023-09-14 | 1,848 | 1,866 | 1,830 | 1,852 | 186,000 | 1,852 |
| 2023-09-13 | 1,836 | 1,842 | 1,814 | 1,839 | 213,400 | 1,839 |
| 2023-09-12 | 1,789 | 1,829 | 1,770 | 1,827 | 191,600 | 1,827 |
| 2023-09-11 | 1,768 | 1,779 | 1,755 | 1,764 | 80,900 | 1,764 |
| 2023-09-08 | 1,777 | 1,781 | 1,744 | 1,755 | 136,100 | 1,755 |
| 2023-09-07 | 1,775 | 1,790 | 1,773 | 1,777 | 72,500 | 1,777 |
| 2023-09-06 | 1,779 | 1,794 | 1,776 | 1,776 | 81,500 | 1,776 |
| 2023-09-05 | 1,785 | 1,785 | 1,760 | 1,779 | 84,500 | 1,779 |
| 2023-09-04 | 1,765 | 1,787 | 1,753 | 1,785 | 101,900 | 1,785 |
| 2023-09-01 | 1,735 | 1,757 | 1,727 | 1,750 | 64,800 | 1,750 |
| 2023-08-31 | 1,714 | 1,741 | 1,713 | 1,737 | 76,100 | 1,737 |
| 2023-08-30 | 1,710 | 1,722 | 1,689 | 1,717 | 101,700 | 1,717 |
| 2023-08-29 | 1,710 | 1,716 | 1,688 | 1,711 | 48,600 | 1,711 |
| 2023-08-28 | 1,709 | 1,722 | 1,700 | 1,710 | 56,600 | 1,710 |
| 2023-08-25 | 1,683 | 1,700 | 1,677 | 1,696 | 78,500 | 1,696 |
| 2023-08-24 | 1,699 | 1,710 | 1,669 | 1,696 | 73,400 | 1,696 |
| 2023-08-23 | 1,675 | 1,721 | 1,673 | 1,720 | 97,600 | 1,720 |
| 2023-08-22 | 1,665 | 1,684 | 1,657 | 1,684 | 79,500 | 1,684 |
| 2023-08-21 | 1,668 | 1,673 | 1,646 | 1,646 | 66,600 | 1,646 |
| 2023-08-18 | 1,643 | 1,683 | 1,643 | 1,667 | 93,500 | 1,667 |
| 2023-08-17 | 1,653 | 1,663 | 1,614 | 1,659 | 76,100 | 1,659 |
| 2023-08-16 | 1,628 | 1,651 | 1,628 | 1,644 | 42,100 | 1,644 |
| 2023-08-15 | 1,669 | 1,680 | 1,640 | 1,651 | 97,900 | 1,651 |
| 2023-08-14 | 1,670 | 1,710 | 1,655 | 1,661 | 224,600 | 1,661 |
| 2023-08-10 | 1,554 | 1,575 | 1,546 | 1,574 | 120,100 | 1,574 |
| 2023-08-09 | 1,557 | 1,573 | 1,544 | 1,554 | 54,500 | 1,554 |
| 2023-08-08 | 1,593 | 1,600 | 1,575 | 1,580 | 78,100 | 1,580 |
| 2023-08-07 | 1,559 | 1,579 | 1,557 | 1,576 | 109,300 | 1,576 |
| 2023-08-04 | 1,550 | 1,561 | 1,542 | 1,552 | 59,600 | 1,552 |
| 2023-08-03 | 1,600 | 1,604 | 1,554 | 1,557 | 88,200 | 1,557 |
| 2023-08-02 | 1,602 | 1,643 | 1,598 | 1,618 | 83,600 | 1,618 |
| 2023-08-01 | 1,638 | 1,644 | 1,628 | 1,642 | 97,600 | 1,642 |
| 2023-07-31 | 1,642 | 1,651 | 1,628 | 1,635 | 83,200 | 1,635 |
| 2023-07-28 | 1,585 | 1,617 | 1,571 | 1,602 | 150,300 | 1,602 |
| 2023-07-27 | 1,600 | 1,604 | 1,567 | 1,586 | 88,000 | 1,586 |
| 2023-07-26 | 1,628 | 1,628 | 1,596 | 1,601 | 40,400 | 1,601 |
| 2023-07-25 | 1,654 | 1,655 | 1,626 | 1,639 | 40,600 | 1,639 |
| 2023-07-24 | 1,639 | 1,655 | 1,624 | 1,645 | 100,500 | 1,645 |
| 2023-07-21 | 1,625 | 1,636 | 1,613 | 1,620 | 67,800 | 1,620 |
| 2023-07-20 | 1,639 | 1,665 | 1,619 | 1,630 | 122,200 | 1,630 |
| 2023-07-19 | 1,589 | 1,630 | 1,580 | 1,628 | 157,700 | 1,628 |
| 2023-07-18 | 1,524 | 1,573 | 1,524 | 1,566 | 65,700 | 1,566 |
| 2023-07-14 | 1,563 | 1,570 | 1,533 | 1,544 | 96,800 | 1,544 |
| 2023-07-13 | 1,546 | 1,564 | 1,534 | 1,554 | 102,300 | 1,554 |
| 2023-07-12 | 1,538 | 1,546 | 1,530 | 1,538 | 117,700 | 1,538 |
| 2023-07-11 | 1,580 | 1,590 | 1,532 | 1,541 | 107,500 | 1,541 |
| 2023-07-10 | 1,602 | 1,606 | 1,540 | 1,560 | 148,100 | 1,560 |
| 2023-07-07 | 1,608 | 1,627 | 1,568 | 1,606 | 101,500 | 1,606 |
| 2023-07-06 | 1,606 | 1,634 | 1,602 | 1,612 | 89,200 | 1,612 |
| 2023-07-05 | 1,608 | 1,619 | 1,587 | 1,608 | 49,000 | 1,608 |
| 2023-07-04 | 1,620 | 1,630 | 1,607 | 1,615 | 56,500 | 1,615 |
| 2023-07-03 | 1,615 | 1,634 | 1,606 | 1,617 | 68,600 | 1,617 |
| 2023-06-30 | 1,599 | 1,605 | 1,583 | 1,586 | 121,000 | 1,586 |
| 2023-06-29 | 1,604 | 1,617 | 1,586 | 1,593 | 105,000 | 1,593 |
| 2023-06-28 | 1,550 | 1,596 | 1,549 | 1,596 | 139,000 | 1,596 |
| 2023-06-27 | 1,523 | 1,543 | 1,512 | 1,539 | 115,100 | 1,539 |
| 2023-06-26 | 1,510 | 1,547 | 1,488 | 1,518 | 109,800 | 1,518 |
| 2023-06-23 | 1,513 | 1,535 | 1,491 | 1,513 | 94,400 | 1,513 |
| 2023-06-22 | 1,508 | 1,513 | 1,491 | 1,504 | 71,700 | 1,504 |
| 2023-06-21 | 1,465 | 1,511 | 1,465 | 1,503 | 87,300 | 1,503 |
| 2023-06-20 | 1,462 | 1,478 | 1,455 | 1,477 | 72,700 | 1,477 |
| 2023-06-19 | 1,473 | 1,487 | 1,452 | 1,472 | 72,800 | 1,472 |
| 2023-06-16 | 1,496 | 1,496 | 1,467 | 1,473 | 130,400 | 1,473 |
| 2023-06-15 | 1,520 | 1,535 | 1,501 | 1,521 | 55,500 | 1,521 |
| 2023-06-14 | 1,530 | 1,533 | 1,502 | 1,519 | 92,200 | 1,519 |
| 2023-06-13 | 1,482 | 1,524 | 1,482 | 1,511 | 127,400 | 1,511 |
| 2023-06-12 | 1,440 | 1,467 | 1,440 | 1,460 | 59,200 | 1,460 |
| 2023-06-09 | 1,392 | 1,431 | 1,381 | 1,426 | 109,400 | 1,426 |
| 2023-06-08 | 1,400 | 1,406 | 1,371 | 1,380 | 89,400 | 1,380 |
| 2023-06-07 | 1,433 | 1,438 | 1,387 | 1,394 | 92,100 | 1,394 |
| 2023-06-06 | 1,413 | 1,415 | 1,384 | 1,412 | 123,700 | 1,412 |
| 2023-06-05 | 1,456 | 1,465 | 1,430 | 1,441 | 67,600 | 1,441 |
| 2023-06-02 | 1,393 | 1,422 | 1,391 | 1,422 | 76,300 | 1,422 |
| 2023-06-01 | 1,383 | 1,407 | 1,382 | 1,391 | 54,700 | 1,391 |
| 2023-05-31 | 1,418 | 1,425 | 1,396 | 1,406 | 85,000 | 1,406 |
| 2023-05-30 | 1,443 | 1,462 | 1,437 | 1,448 | 41,400 | 1,448 |
| 2023-05-29 | 1,473 | 1,486 | 1,459 | 1,467 | 57,000 | 1,467 |
| 2023-05-26 | 1,480 | 1,480 | 1,441 | 1,443 | 50,800 | 1,443 |
| 2023-05-25 | 1,464 | 1,479 | 1,444 | 1,475 | 61,300 | 1,475 |
| 2023-05-24 | 1,498 | 1,505 | 1,480 | 1,480 | 41,000 | 1,480 |
| 2023-05-23 | 1,535 | 1,538 | 1,502 | 1,509 | 102,900 | 1,509 |
| 2023-05-22 | 1,478 | 1,526 | 1,478 | 1,521 | 74,300 | 1,521 |
| 2023-05-19 | 1,483 | 1,509 | 1,476 | 1,498 | 86,600 | 1,498 |
| 2023-05-18 | 1,477 | 1,477 | 1,455 | 1,472 | 159,900 | 1,472 |
| 2023-05-17 | 1,465 | 1,484 | 1,460 | 1,462 | 166,500 | 1,462 |
| 2023-05-16 | 1,450 | 1,468 | 1,438 | 1,465 | 107,700 | 1,465 |
| 2023-05-15 | 1,463 | 1,475 | 1,438 | 1,458 | 167,800 | 1,458 |
| 2023-05-12 | 1,406 | 1,452 | 1,386 | 1,449 | 213,400 | 1,449 |
| 2023-05-11 | 1,397 | 1,397 | 1,371 | 1,382 | 49,700 | 1,382 |
| 2023-05-10 | 1,404 | 1,415 | 1,389 | 1,412 | 64,700 | 1,412 |
| 2023-05-09 | 1,385 | 1,405 | 1,385 | 1,400 | 76,300 | 1,400 |
| 2023-05-08 | 1,360 | 1,396 | 1,360 | 1,389 | 88,100 | 1,389 |
| 2023-05-02 | 1,401 | 1,410 | 1,376 | 1,384 | 67,600 | 1,384 |
| 2023-05-01 | 1,387 | 1,400 | 1,376 | 1,399 | 96,200 | 1,399 |
| 2023-04-28 | 1,346 | 1,370 | 1,341 | 1,369 | 93,400 | 1,369 |
| 2023-04-27 | 1,289 | 1,334 | 1,289 | 1,332 | 71,700 | 1,332 |
| 2023-04-26 | 1,307 | 1,307 | 1,284 | 1,297 | 51,700 | 1,297 |
| 2023-04-25 | 1,315 | 1,337 | 1,315 | 1,327 | 44,000 | 1,327 |
| 2023-04-24 | 1,300 | 1,312 | 1,288 | 1,312 | 59,300 | 1,312 |
| 2023-04-21 | 1,298 | 1,301 | 1,290 | 1,300 | 61,000 | 1,300 |
| 2023-04-20 | 1,280 | 1,301 | 1,280 | 1,295 | 43,300 | 1,295 |
| 2023-04-19 | 1,321 | 1,321 | 1,279 | 1,290 | 62,100 | 1,290 |
| 2023-04-18 | 1,292 | 1,327 | 1,278 | 1,323 | 109,100 | 1,323 |
| 2023-04-17 | 1,279 | 1,298 | 1,271 | 1,298 | 96,500 | 1,298 |
| 2023-04-14 | 1,264 | 1,279 | 1,255 | 1,268 | 81,400 | 1,268 |
| 2023-04-13 | 1,252 | 1,268 | 1,247 | 1,258 | 65,500 | 1,258 |
| 2023-04-12 | 1,265 | 1,280 | 1,264 | 1,265 | 97,500 | 1,265 |
| 2023-04-11 | 1,255 | 1,261 | 1,249 | 1,260 | 89,700 | 1,260 |
| 2023-04-10 | 1,232 | 1,240 | 1,224 | 1,237 | 48,800 | 1,237 |
| 2023-04-07 | 1,192 | 1,226 | 1,192 | 1,224 | 43,300 | 1,224 |
| 2023-04-06 | 1,228 | 1,231 | 1,198 | 1,204 | 96,800 | 1,204 |
| 2023-04-05 | 1,253 | 1,258 | 1,241 | 1,249 | 60,300 | 1,249 |
| 2023-04-04 | 1,265 | 1,284 | 1,252 | 1,281 | 129,000 | 1,281 |
| 2023-04-03 | 1,247 | 1,267 | 1,234 | 1,265 | 116,700 | 1,265 |
| 2023-03-31 | 1,222 | 1,246 | 1,218 | 1,227 | 111,900 | 1,227 |
| 2023-03-30 | 1,212 | 1,222 | 1,202 | 1,222 | 89,700 | 1,222 |
| 2023-03-29 | 1,192 | 1,220 | 1,190 | 1,220 | 132,100 | 1,220 |
| 2023-03-28 | 1,196 | 1,201 | 1,181 | 1,187 | 60,800 | 1,187 |
| 2023-03-27 | 1,179 | 1,183 | 1,168 | 1,173 | 65,300 | 1,173 |
| 2023-03-24 | 1,153 | 1,165 | 1,144 | 1,162 | 90,500 | 1,162 |
| 2023-03-23 | 1,117 | 1,161 | 1,117 | 1,160 | 84,700 | 1,160 |
| 2023-03-22 | 1,142 | 1,145 | 1,126 | 1,139 | 102,000 | 1,139 |
| 2023-03-20 | 1,108 | 1,121 | 1,104 | 1,108 | 84,300 | 1,108 |
| 2023-03-17 | 1,138 | 1,148 | 1,109 | 1,115 | 179,900 | 1,115 |
| 2023-03-16 | 1,116 | 1,124 | 1,098 | 1,122 | 120,800 | 1,122 |
| 2023-03-15 | 1,157 | 1,166 | 1,148 | 1,152 | 96,400 | 1,152 |
| 2023-03-14 | 1,173 | 1,183 | 1,115 | 1,139 | 185,800 | 1,139 |
| 2023-03-13 | 1,216 | 1,216 | 1,184 | 1,201 | 132,600 | 1,201 |
| 2023-03-10 | 1,246 | 1,255 | 1,236 | 1,244 | 117,500 | 1,244 |
| 2023-03-09 | 1,255 | 1,275 | 1,254 | 1,275 | 98,900 | 1,275 |
| 2023-03-08 | 1,259 | 1,266 | 1,242 | 1,250 | 116,300 | 1,250 |
| 2023-03-07 | 1,252 | 1,268 | 1,239 | 1,259 | 83,000 | 1,259 |
| 2023-03-06 | 1,265 | 1,269 | 1,238 | 1,246 | 88,500 | 1,246 |
| 2023-03-03 | 1,226 | 1,265 | 1,225 | 1,256 | 142,700 | 1,256 |
| 2023-03-02 | 1,210 | 1,231 | 1,198 | 1,226 | 114,500 | 1,226 |
| 2023-03-01 | 1,185 | 1,215 | 1,180 | 1,210 | 76,900 | 1,210 |
| 2023-02-28 | 1,234 | 1,246 | 1,194 | 1,196 | 164,300 | 1,196 |
| 2023-02-27 | 1,215 | 1,240 | 1,215 | 1,233 | 74,600 | 1,233 |
| 2023-02-24 | 1,224 | 1,235 | 1,216 | 1,222 | 74,800 | 1,222 |
| 2023-02-22 | 1,207 | 1,218 | 1,178 | 1,215 | 137,500 | 1,215 |
| 2023-02-21 | 1,194 | 1,237 | 1,191 | 1,232 | 102,200 | 1,232 |
| 2023-02-20 | 1,176 | 1,199 | 1,173 | 1,192 | 89,100 | 1,192 |
| 2023-02-17 | 1,152 | 1,177 | 1,147 | 1,168 | 131,400 | 1,168 |
| 2023-02-16 | 1,145 | 1,155 | 1,140 | 1,149 | 89,900 | 1,149 |
| 2023-02-15 | 1,143 | 1,143 | 1,120 | 1,137 | 143,600 | 1,137 |
| 2023-02-14 | 1,143 | 1,145 | 1,111 | 1,132 | 130,800 | 1,132 |
| 2023-02-13 | 1,200 | 1,207 | 1,110 | 1,113 | 242,600 | 1,113 |
| 2023-02-10 | 1,243 | 1,258 | 1,230 | 1,252 | 66,500 | 1,252 |
| 2023-02-09 | 1,240 | 1,246 | 1,235 | 1,242 | 53,900 | 1,242 |
| 2023-02-08 | 1,261 | 1,265 | 1,241 | 1,247 | 57,000 | 1,247 |
| 2023-02-07 | 1,268 | 1,277 | 1,254 | 1,263 | 40,900 | 1,263 |
| 2023-02-06 | 1,274 | 1,280 | 1,257 | 1,261 | 98,800 | 1,261 |
| 2023-02-03 | 1,251 | 1,262 | 1,247 | 1,253 | 64,700 | 1,253 |
| 2023-02-02 | 1,273 | 1,276 | 1,256 | 1,260 | 63,300 | 1,260 |
| 2023-02-01 | 1,269 | 1,282 | 1,263 | 1,267 | 60,900 | 1,267 |
| 2023-01-31 | 1,248 | 1,265 | 1,244 | 1,262 | 73,300 | 1,262 |
| 2023-01-30 | 1,225 | 1,240 | 1,224 | 1,236 | 79,800 | 1,236 |
| 2023-01-27 | 1,220 | 1,226 | 1,205 | 1,225 | 88,200 | 1,225 |
| 2023-01-26 | 1,223 | 1,227 | 1,213 | 1,220 | 83,600 | 1,220 |
| 2023-01-25 | 1,218 | 1,237 | 1,217 | 1,230 | 79,900 | 1,230 |
| 2023-01-24 | 1,207 | 1,222 | 1,206 | 1,219 | 86,500 | 1,219 |
| 2023-01-23 | 1,179 | 1,201 | 1,175 | 1,198 | 109,000 | 1,198 |
| 2023-01-20 | 1,165 | 1,178 | 1,158 | 1,175 | 66,000 | 1,175 |
| 2023-01-19 | 1,179 | 1,184 | 1,158 | 1,159 | 66,400 | 1,159 |
| 2023-01-18 | 1,174 | 1,208 | 1,165 | 1,193 | 99,300 | 1,193 |
| 2023-01-17 | 1,142 | 1,170 | 1,142 | 1,170 | 64,800 | 1,170 |
| 2023-01-16 | 1,153 | 1,156 | 1,138 | 1,141 | 76,600 | 1,141 |
| 2023-01-13 | 1,170 | 1,170 | 1,151 | 1,156 | 144,300 | 1,156 |
| 2023-01-12 | 1,160 | 1,168 | 1,151 | 1,158 | 115,000 | 1,158 |
| 2023-01-11 | 1,155 | 1,159 | 1,150 | 1,152 | 44,700 | 1,152 |
| 2023-01-10 | 1,162 | 1,165 | 1,150 | 1,152 | 84,700 | 1,152 |
| 2023-01-06 | 1,146 | 1,151 | 1,135 | 1,149 | 53,900 | 1,149 |
| 2023-01-05 | 1,118 | 1,147 | 1,114 | 1,146 | 71,000 | 1,146 |
| 2023-01-04 | 1,120 | 1,141 | 1,109 | 1,128 | 96,100 | 1,128 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
