6315 TOWA(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 | 7,010 | 7,250 | 6,880 | 7,130 | 2,218,300 | 7,130 |
| 2023-12-28 | 7,240 | 7,300 | 6,970 | 7,010 | 2,286,600 | 7,010 |
| 2023-12-27 | 7,330 | 7,620 | 7,260 | 7,320 | 3,340,500 | 7,320 |
| 2023-12-26 | 7,060 | 7,270 | 6,970 | 7,230 | 1,484,400 | 7,230 |
| 2023-12-25 | 7,330 | 7,330 | 7,060 | 7,120 | 1,333,300 | 7,120 |
| 2023-12-22 | 7,200 | 7,390 | 7,130 | 7,270 | 2,459,600 | 7,270 |
| 2023-12-21 | 6,990 | 7,200 | 6,900 | 7,170 | 2,142,400 | 7,170 |
| 2023-12-20 | 7,300 | 7,390 | 6,880 | 7,160 | 4,000,400 | 7,160 |
| 2023-12-19 | 6,760 | 7,270 | 6,620 | 7,270 | 2,857,800 | 7,270 |
| 2023-12-18 | 6,740 | 6,820 | 6,580 | 6,790 | 1,632,500 | 6,790 |
| 2023-12-15 | 7,010 | 7,230 | 6,780 | 6,840 | 3,288,600 | 6,840 |
| 2023-12-14 | 7,070 | 7,100 | 6,700 | 6,920 | 3,095,900 | 6,920 |
| 2023-12-13 | 6,570 | 6,940 | 6,550 | 6,900 | 3,053,500 | 6,900 |
| 2023-12-12 | 6,800 | 6,890 | 6,400 | 6,500 | 2,607,000 | 6,500 |
| 2023-12-11 | 6,800 | 6,990 | 6,560 | 6,620 | 2,059,300 | 6,620 |
| 2023-12-08 | 6,700 | 6,900 | 6,580 | 6,650 | 2,459,500 | 6,650 |
| 2023-12-07 | 6,650 | 6,870 | 6,600 | 6,620 | 2,341,800 | 6,620 |
| 2023-12-06 | 6,990 | 7,170 | 6,780 | 6,820 | 2,887,300 | 6,820 |
| 2023-12-05 | 7,210 | 7,330 | 6,770 | 6,820 | 3,575,100 | 6,820 |
| 2023-12-04 | 7,370 | 7,490 | 7,060 | 7,350 | 3,960,200 | 7,350 |
| 2023-12-01 | 6,930 | 7,380 | 6,860 | 7,310 | 4,726,500 | 7,310 |
| 2023-11-30 | 6,520 | 7,100 | 6,520 | 7,060 | 4,054,900 | 7,060 |
| 2023-11-29 | 6,270 | 6,690 | 6,260 | 6,570 | 2,955,200 | 6,570 |
| 2023-11-28 | 6,770 | 6,880 | 6,340 | 6,390 | 3,704,000 | 6,390 |
| 2023-11-27 | 6,960 | 7,110 | 6,800 | 6,800 | 2,641,700 | 6,800 |
| 2023-11-24 | 7,140 | 7,260 | 6,930 | 7,000 | 3,452,500 | 7,000 |
| 2023-11-22 | 6,700 | 7,090 | 6,620 | 7,090 | 4,236,700 | 7,090 |
| 2023-11-21 | 6,860 | 7,070 | 6,790 | 6,980 | 3,053,700 | 6,980 |
| 2023-11-20 | 6,760 | 7,020 | 6,640 | 6,660 | 3,694,500 | 6,660 |
| 2023-11-17 | 6,370 | 6,830 | 6,360 | 6,760 | 4,178,400 | 6,760 |
| 2023-11-16 | 6,090 | 6,270 | 5,940 | 6,270 | 2,080,700 | 6,270 |
| 2023-11-15 | 5,930 | 6,220 | 5,890 | 6,100 | 2,355,800 | 6,100 |
| 2023-11-14 | 5,680 | 5,860 | 5,560 | 5,730 | 2,175,300 | 5,730 |
| 2023-11-13 | 6,290 | 6,300 | 5,700 | 5,720 | 2,900,600 | 5,720 |
| 2023-11-10 | 6,020 | 6,090 | 5,660 | 5,990 | 2,837,100 | 5,990 |
| 2023-11-09 | 5,590 | 6,120 | 5,560 | 6,010 | 6,315,600 | 6,010 |
| 2023-11-08 | 5,240 | 5,450 | 5,080 | 5,120 | 1,407,600 | 5,120 |
| 2023-11-07 | 5,330 | 5,470 | 5,260 | 5,340 | 833,400 | 5,340 |
| 2023-11-06 | 5,510 | 5,530 | 5,330 | 5,400 | 1,308,300 | 5,400 |
| 2023-11-02 | 5,140 | 5,340 | 5,110 | 5,290 | 1,242,900 | 5,290 |
| 2023-11-01 | 5,110 | 5,180 | 4,880 | 4,990 | 1,378,000 | 4,990 |
| 2023-10-31 | 5,140 | 5,190 | 4,920 | 5,090 | 1,522,600 | 5,090 |
| 2023-10-30 | 5,130 | 5,230 | 5,030 | 5,200 | 1,376,900 | 5,200 |
| 2023-10-27 | 5,010 | 5,210 | 4,860 | 5,080 | 1,809,300 | 5,080 |
| 2023-10-26 | 4,900 | 5,090 | 4,880 | 4,940 | 2,172,100 | 4,940 |
| 2023-10-25 | 5,460 | 5,460 | 5,090 | 5,110 | 1,900,200 | 5,110 |
| 2023-10-24 | 5,470 | 5,590 | 5,270 | 5,310 | 2,412,800 | 5,310 |
| 2023-10-23 | 5,310 | 5,570 | 5,220 | 5,310 | 2,579,100 | 5,310 |
| 2023-10-20 | 5,620 | 5,630 | 5,020 | 5,370 | 4,919,600 | 5,370 |
| 2023-10-19 | 5,580 | 5,900 | 5,560 | 5,810 | 3,823,800 | 5,810 |
| 2023-10-18 | 5,280 | 5,670 | 5,170 | 5,660 | 3,064,300 | 5,660 |
| 2023-10-17 | 5,240 | 5,480 | 5,230 | 5,450 | 2,831,100 | 5,450 |
| 2023-10-16 | 4,795 | 5,110 | 4,730 | 5,100 | 2,313,200 | 5,100 |
| 2023-10-13 | 5,010 | 5,070 | 4,810 | 4,895 | 1,758,000 | 4,895 |
| 2023-10-12 | 4,900 | 5,130 | 4,875 | 5,070 | 2,198,100 | 5,070 |
| 2023-10-11 | 4,750 | 4,895 | 4,585 | 4,830 | 2,300,400 | 4,830 |
| 2023-10-10 | 4,525 | 4,715 | 4,505 | 4,620 | 1,380,500 | 4,620 |
| 2023-10-06 | 4,420 | 4,485 | 4,260 | 4,460 | 1,296,200 | 4,460 |
| 2023-10-05 | 4,285 | 4,500 | 4,225 | 4,450 | 1,795,200 | 4,450 |
| 2023-10-04 | 4,085 | 4,250 | 4,065 | 4,145 | 1,164,800 | 4,145 |
| 2023-10-03 | 4,185 | 4,265 | 4,055 | 4,225 | 894,400 | 4,225 |
| 2023-10-02 | 4,120 | 4,320 | 4,085 | 4,280 | 1,115,400 | 4,280 |
| 2023-09-29 | 4,230 | 4,245 | 4,115 | 4,155 | 1,263,800 | 4,155 |
| 2023-09-28 | 3,915 | 4,060 | 3,865 | 4,050 | 1,038,800 | 4,050 |
| 2023-09-27 | 3,855 | 3,935 | 3,785 | 3,860 | 835,300 | 3,860 |
| 2023-09-26 | 4,090 | 4,115 | 3,815 | 3,890 | 1,465,500 | 3,890 |
| 2023-09-25 | 3,755 | 3,905 | 3,690 | 3,905 | 753,400 | 3,905 |
| 2023-09-22 | 3,595 | 3,770 | 3,550 | 3,730 | 776,000 | 3,730 |
| 2023-09-21 | 3,445 | 3,615 | 3,435 | 3,585 | 608,100 | 3,585 |
| 2023-09-20 | 3,515 | 3,560 | 3,465 | 3,515 | 793,800 | 3,515 |
| 2023-09-19 | 3,625 | 3,630 | 3,495 | 3,520 | 843,600 | 3,520 |
| 2023-09-15 | 3,790 | 3,850 | 3,695 | 3,695 | 652,600 | 3,695 |
| 2023-09-14 | 3,650 | 3,855 | 3,640 | 3,780 | 759,900 | 3,780 |
| 2023-09-13 | 3,695 | 3,710 | 3,545 | 3,605 | 1,145,800 | 3,605 |
| 2023-09-12 | 3,910 | 3,950 | 3,660 | 3,730 | 1,073,000 | 3,730 |
| 2023-09-11 | 4,050 | 4,065 | 3,890 | 3,935 | 699,100 | 3,935 |
| 2023-09-08 | 3,860 | 4,035 | 3,845 | 4,025 | 635,000 | 4,025 |
| 2023-09-07 | 3,925 | 4,000 | 3,890 | 3,915 | 721,000 | 3,915 |
| 2023-09-06 | 3,975 | 4,045 | 3,930 | 4,015 | 672,300 | 4,015 |
| 2023-09-05 | 3,835 | 3,975 | 3,785 | 3,965 | 779,800 | 3,965 |
| 2023-09-04 | 3,800 | 3,865 | 3,700 | 3,835 | 771,600 | 3,835 |
| 2023-09-01 | 3,675 | 3,705 | 3,630 | 3,690 | 481,000 | 3,690 |
| 2023-08-31 | 3,495 | 3,710 | 3,485 | 3,675 | 682,900 | 3,675 |
| 2023-08-30 | 3,520 | 3,540 | 3,460 | 3,535 | 464,900 | 3,535 |
| 2023-08-29 | 3,475 | 3,575 | 3,415 | 3,485 | 810,600 | 3,485 |
| 2023-08-28 | 3,300 | 3,415 | 3,300 | 3,415 | 450,400 | 3,415 |
| 2023-08-25 | 3,330 | 3,425 | 3,305 | 3,325 | 676,000 | 3,325 |
| 2023-08-24 | 3,380 | 3,490 | 3,310 | 3,470 | 1,221,600 | 3,470 |
| 2023-08-23 | 3,155 | 3,255 | 3,130 | 3,250 | 625,500 | 3,250 |
| 2023-08-22 | 3,195 | 3,265 | 3,130 | 3,160 | 618,000 | 3,160 |
| 2023-08-21 | 3,070 | 3,160 | 3,050 | 3,125 | 488,500 | 3,125 |
| 2023-08-18 | 2,975 | 3,085 | 2,935 | 3,070 | 473,300 | 3,070 |
| 2023-08-17 | 2,956 | 3,000 | 2,925 | 3,000 | 366,300 | 3,000 |
| 2023-08-16 | 2,948 | 3,050 | 2,903 | 2,988 | 418,500 | 2,988 |
| 2023-08-15 | 2,980 | 3,035 | 2,930 | 2,986 | 706,500 | 2,986 |
| 2023-08-14 | 2,824 | 2,970 | 2,763 | 2,948 | 756,700 | 2,948 |
| 2023-08-10 | 2,979 | 2,979 | 2,762 | 2,874 | 819,600 | 2,874 |
| 2023-08-09 | 2,869 | 3,015 | 2,801 | 2,952 | 1,838,000 | 2,952 |
| 2023-08-08 | 2,700 | 2,707 | 2,613 | 2,619 | 363,000 | 2,619 |
| 2023-08-07 | 2,667 | 2,683 | 2,616 | 2,682 | 201,500 | 2,682 |
| 2023-08-04 | 2,640 | 2,730 | 2,606 | 2,694 | 239,100 | 2,694 |
| 2023-08-03 | 2,714 | 2,744 | 2,661 | 2,669 | 410,900 | 2,669 |
| 2023-08-02 | 2,720 | 2,806 | 2,717 | 2,753 | 579,600 | 2,753 |
| 2023-08-01 | 2,695 | 2,724 | 2,668 | 2,713 | 318,900 | 2,713 |
| 2023-07-31 | 2,698 | 2,699 | 2,643 | 2,677 | 384,500 | 2,677 |
| 2023-07-28 | 2,607 | 2,709 | 2,588 | 2,660 | 660,800 | 2,660 |
| 2023-07-27 | 2,478 | 2,657 | 2,474 | 2,657 | 1,037,200 | 2,657 |
| 2023-07-26 | 2,385 | 2,420 | 2,385 | 2,389 | 129,000 | 2,389 |
| 2023-07-25 | 2,407 | 2,407 | 2,366 | 2,378 | 106,400 | 2,378 |
| 2023-07-24 | 2,386 | 2,405 | 2,365 | 2,400 | 140,300 | 2,400 |
| 2023-07-21 | 2,363 | 2,386 | 2,345 | 2,358 | 222,400 | 2,358 |
| 2023-07-20 | 2,488 | 2,494 | 2,439 | 2,445 | 166,900 | 2,445 |
| 2023-07-19 | 2,517 | 2,531 | 2,492 | 2,513 | 187,700 | 2,513 |
| 2023-07-18 | 2,418 | 2,486 | 2,417 | 2,484 | 235,000 | 2,484 |
| 2023-07-14 | 2,416 | 2,416 | 2,378 | 2,395 | 192,000 | 2,395 |
| 2023-07-13 | 2,422 | 2,422 | 2,350 | 2,393 | 223,600 | 2,393 |
| 2023-07-12 | 2,497 | 2,497 | 2,395 | 2,395 | 303,300 | 2,395 |
| 2023-07-11 | 2,505 | 2,534 | 2,500 | 2,509 | 219,800 | 2,509 |
| 2023-07-10 | 2,508 | 2,530 | 2,449 | 2,460 | 265,300 | 2,460 |
| 2023-07-07 | 2,533 | 2,576 | 2,514 | 2,525 | 294,800 | 2,525 |
| 2023-07-06 | 2,581 | 2,602 | 2,545 | 2,576 | 392,700 | 2,576 |
| 2023-07-05 | 2,605 | 2,663 | 2,596 | 2,631 | 424,000 | 2,631 |
| 2023-07-04 | 2,589 | 2,610 | 2,571 | 2,581 | 151,700 | 2,581 |
| 2023-07-03 | 2,590 | 2,657 | 2,590 | 2,614 | 363,800 | 2,614 |
| 2023-06-30 | 2,571 | 2,586 | 2,528 | 2,561 | 259,600 | 2,561 |
| 2023-06-29 | 2,543 | 2,594 | 2,535 | 2,571 | 269,600 | 2,571 |
| 2023-06-28 | 2,518 | 2,555 | 2,495 | 2,541 | 263,700 | 2,541 |
| 2023-06-27 | 2,470 | 2,490 | 2,412 | 2,490 | 300,900 | 2,490 |
| 2023-06-26 | 2,502 | 2,529 | 2,472 | 2,477 | 257,500 | 2,477 |
| 2023-06-23 | 2,553 | 2,596 | 2,474 | 2,503 | 322,500 | 2,503 |
| 2023-06-22 | 2,468 | 2,563 | 2,453 | 2,526 | 325,900 | 2,526 |
| 2023-06-21 | 2,491 | 2,515 | 2,476 | 2,500 | 346,300 | 2,500 |
| 2023-06-20 | 2,455 | 2,520 | 2,442 | 2,520 | 213,800 | 2,520 |
| 2023-06-19 | 2,507 | 2,523 | 2,471 | 2,480 | 254,800 | 2,480 |
| 2023-06-16 | 2,504 | 2,532 | 2,465 | 2,530 | 325,300 | 2,530 |
| 2023-06-15 | 2,530 | 2,600 | 2,522 | 2,536 | 470,600 | 2,536 |
| 2023-06-14 | 2,590 | 2,604 | 2,499 | 2,530 | 500,000 | 2,530 |
| 2023-06-13 | 2,523 | 2,618 | 2,520 | 2,567 | 590,100 | 2,567 |
| 2023-06-12 | 2,444 | 2,505 | 2,425 | 2,495 | 347,800 | 2,495 |
| 2023-06-09 | 2,391 | 2,437 | 2,355 | 2,415 | 375,000 | 2,415 |
| 2023-06-08 | 2,367 | 2,407 | 2,334 | 2,346 | 240,200 | 2,346 |
| 2023-06-07 | 2,513 | 2,520 | 2,367 | 2,367 | 470,800 | 2,367 |
| 2023-06-06 | 2,391 | 2,473 | 2,333 | 2,469 | 652,800 | 2,469 |
| 2023-06-05 | 2,449 | 2,453 | 2,390 | 2,441 | 279,700 | 2,441 |
| 2023-06-02 | 2,466 | 2,466 | 2,413 | 2,417 | 304,000 | 2,417 |
| 2023-06-01 | 2,425 | 2,474 | 2,412 | 2,460 | 322,900 | 2,460 |
| 2023-05-31 | 2,515 | 2,515 | 2,441 | 2,450 | 471,500 | 2,450 |
| 2023-05-30 | 2,520 | 2,575 | 2,496 | 2,549 | 411,700 | 2,549 |
| 2023-05-29 | 2,665 | 2,694 | 2,538 | 2,545 | 692,500 | 2,545 |
| 2023-05-26 | 2,500 | 2,576 | 2,490 | 2,550 | 789,800 | 2,550 |
| 2023-05-25 | 2,405 | 2,469 | 2,385 | 2,450 | 534,600 | 2,450 |
| 2023-05-24 | 2,289 | 2,384 | 2,278 | 2,368 | 393,300 | 2,368 |
| 2023-05-23 | 2,373 | 2,393 | 2,318 | 2,330 | 373,200 | 2,330 |
| 2023-05-22 | 2,331 | 2,378 | 2,309 | 2,358 | 347,700 | 2,358 |
| 2023-05-19 | 2,401 | 2,414 | 2,327 | 2,348 | 413,500 | 2,348 |
| 2023-05-18 | 2,299 | 2,354 | 2,281 | 2,351 | 528,800 | 2,351 |
| 2023-05-17 | 2,232 | 2,280 | 2,230 | 2,253 | 684,100 | 2,253 |
| 2023-05-16 | 2,097 | 2,170 | 2,097 | 2,170 | 459,500 | 2,170 |
| 2023-05-15 | 2,076 | 2,129 | 2,015 | 2,073 | 379,900 | 2,073 |
| 2023-05-12 | 2,077 | 2,114 | 2,022 | 2,070 | 493,900 | 2,070 |
| 2023-05-11 | 2,120 | 2,144 | 2,108 | 2,123 | 182,000 | 2,123 |
| 2023-05-10 | 2,113 | 2,131 | 2,102 | 2,124 | 155,500 | 2,124 |
| 2023-05-09 | 2,130 | 2,135 | 2,106 | 2,129 | 167,500 | 2,129 |
| 2023-05-08 | 2,102 | 2,128 | 2,093 | 2,119 | 196,900 | 2,119 |
| 2023-05-02 | 2,055 | 2,102 | 2,050 | 2,099 | 339,500 | 2,099 |
| 2023-05-01 | 2,063 | 2,076 | 2,037 | 2,055 | 182,300 | 2,055 |
| 2023-04-28 | 2,018 | 2,035 | 1,990 | 2,031 | 196,800 | 2,031 |
| 2023-04-27 | 1,961 | 1,985 | 1,937 | 1,980 | 154,900 | 1,980 |
| 2023-04-26 | 1,989 | 1,999 | 1,956 | 1,976 | 193,600 | 1,976 |
| 2023-04-25 | 2,050 | 2,063 | 2,008 | 2,012 | 136,200 | 2,012 |
| 2023-04-24 | 2,041 | 2,067 | 2,032 | 2,042 | 107,500 | 2,042 |
| 2023-04-21 | 2,039 | 2,111 | 2,039 | 2,055 | 429,000 | 2,055 |
| 2023-04-20 | 1,988 | 2,055 | 1,981 | 2,033 | 304,700 | 2,033 |
| 2023-04-19 | 1,973 | 1,992 | 1,952 | 1,992 | 192,300 | 1,992 |
| 2023-04-18 | 1,991 | 1,995 | 1,945 | 1,959 | 190,200 | 1,959 |
| 2023-04-17 | 2,030 | 2,035 | 1,992 | 1,997 | 105,300 | 1,997 |
| 2023-04-14 | 2,044 | 2,044 | 1,998 | 2,022 | 170,000 | 2,022 |
| 2023-04-13 | 2,021 | 2,032 | 2,000 | 2,022 | 155,300 | 2,022 |
| 2023-04-12 | 2,027 | 2,041 | 2,007 | 2,041 | 151,400 | 2,041 |
| 2023-04-11 | 2,021 | 2,048 | 2,021 | 2,036 | 184,500 | 2,036 |
| 2023-04-10 | 1,995 | 2,005 | 1,956 | 1,984 | 158,700 | 1,984 |
| 2023-04-07 | 1,945 | 1,980 | 1,936 | 1,974 | 133,800 | 1,974 |
| 2023-04-06 | 1,962 | 1,962 | 1,923 | 1,940 | 214,800 | 1,940 |
| 2023-04-05 | 1,995 | 2,004 | 1,978 | 1,990 | 240,400 | 1,990 |
| 2023-04-04 | 2,064 | 2,068 | 2,027 | 2,036 | 224,700 | 2,036 |
| 2023-04-03 | 2,098 | 2,104 | 2,052 | 2,073 | 234,700 | 2,073 |
| 2023-03-31 | 2,121 | 2,145 | 2,072 | 2,094 | 242,300 | 2,094 |
| 2023-03-30 | 2,055 | 2,099 | 2,055 | 2,095 | 210,300 | 2,095 |
| 2023-03-29 | 2,037 | 2,080 | 2,030 | 2,075 | 253,200 | 2,075 |
| 2023-03-28 | 2,068 | 2,086 | 2,033 | 2,075 | 268,300 | 2,075 |
| 2023-03-27 | 2,100 | 2,100 | 2,047 | 2,070 | 256,200 | 2,070 |
| 2023-03-24 | 2,075 | 2,122 | 2,061 | 2,066 | 355,000 | 2,066 |
| 2023-03-23 | 1,998 | 2,067 | 1,990 | 2,061 | 348,500 | 2,061 |
| 2023-03-22 | 1,998 | 2,012 | 1,985 | 2,007 | 184,000 | 2,007 |
| 2023-03-20 | 1,989 | 2,002 | 1,953 | 1,966 | 210,600 | 1,966 |
| 2023-03-17 | 1,971 | 2,000 | 1,951 | 1,998 | 252,600 | 1,998 |
| 2023-03-16 | 1,911 | 1,962 | 1,895 | 1,945 | 232,200 | 1,945 |
| 2023-03-15 | 1,936 | 1,973 | 1,919 | 1,956 | 183,700 | 1,956 |
| 2023-03-14 | 1,928 | 1,942 | 1,905 | 1,905 | 154,900 | 1,905 |
| 2023-03-13 | 1,982 | 1,993 | 1,946 | 1,974 | 159,600 | 1,974 |
| 2023-03-10 | 1,980 | 2,035 | 1,980 | 2,019 | 284,500 | 2,019 |
| 2023-03-09 | 2,000 | 2,030 | 1,989 | 2,020 | 325,000 | 2,020 |
| 2023-03-08 | 1,945 | 1,995 | 1,936 | 1,988 | 235,100 | 1,988 |
| 2023-03-07 | 1,963 | 1,974 | 1,951 | 1,953 | 127,200 | 1,953 |
| 2023-03-06 | 1,987 | 1,990 | 1,961 | 1,968 | 133,000 | 1,968 |
| 2023-03-03 | 1,990 | 1,992 | 1,955 | 1,966 | 181,500 | 1,966 |
| 2023-03-02 | 1,988 | 2,001 | 1,954 | 1,960 | 275,300 | 1,960 |
| 2023-03-01 | 1,905 | 1,987 | 1,905 | 1,987 | 277,400 | 1,987 |
| 2023-02-28 | 1,914 | 1,928 | 1,902 | 1,902 | 143,100 | 1,902 |
| 2023-02-27 | 1,861 | 1,893 | 1,853 | 1,893 | 146,400 | 1,893 |
| 2023-02-24 | 1,837 | 1,890 | 1,837 | 1,870 | 267,500 | 1,870 |
| 2023-02-22 | 1,810 | 1,835 | 1,806 | 1,813 | 156,100 | 1,813 |
| 2023-02-21 | 1,838 | 1,860 | 1,825 | 1,843 | 139,400 | 1,843 |
| 2023-02-20 | 1,790 | 1,834 | 1,782 | 1,831 | 197,400 | 1,831 |
| 2023-02-17 | 1,814 | 1,829 | 1,795 | 1,795 | 283,300 | 1,795 |
| 2023-02-16 | 1,824 | 1,854 | 1,824 | 1,849 | 153,800 | 1,849 |
| 2023-02-15 | 1,872 | 1,884 | 1,810 | 1,814 | 205,600 | 1,814 |
| 2023-02-14 | 1,850 | 1,860 | 1,835 | 1,854 | 127,700 | 1,854 |
| 2023-02-13 | 1,842 | 1,848 | 1,815 | 1,827 | 177,200 | 1,827 |
| 2023-02-10 | 1,859 | 1,896 | 1,851 | 1,870 | 301,200 | 1,870 |
| 2023-02-09 | 1,887 | 1,888 | 1,810 | 1,846 | 539,300 | 1,846 |
| 2023-02-08 | 1,844 | 1,963 | 1,838 | 1,921 | 807,700 | 1,921 |
| 2023-02-07 | 1,937 | 1,978 | 1,936 | 1,964 | 254,200 | 1,964 |
| 2023-02-06 | 1,980 | 1,982 | 1,931 | 1,937 | 210,300 | 1,937 |
| 2023-02-03 | 1,970 | 1,992 | 1,963 | 1,982 | 224,500 | 1,982 |
| 2023-02-02 | 1,969 | 1,979 | 1,942 | 1,966 | 295,600 | 1,966 |
| 2023-02-01 | 1,934 | 1,981 | 1,928 | 1,933 | 214,400 | 1,933 |
| 2023-01-31 | 1,928 | 1,934 | 1,908 | 1,913 | 168,100 | 1,913 |
| 2023-01-30 | 1,928 | 1,943 | 1,922 | 1,934 | 143,100 | 1,934 |
| 2023-01-27 | 1,981 | 1,993 | 1,946 | 1,949 | 171,500 | 1,949 |
| 2023-01-26 | 2,005 | 2,009 | 1,975 | 1,984 | 167,400 | 1,984 |
| 2023-01-25 | 1,971 | 2,017 | 1,963 | 2,009 | 189,600 | 2,009 |
| 2023-01-24 | 1,988 | 2,025 | 1,985 | 1,987 | 305,800 | 1,987 |
| 2023-01-23 | 1,964 | 1,972 | 1,942 | 1,944 | 218,500 | 1,944 |
| 2023-01-20 | 1,900 | 1,932 | 1,895 | 1,927 | 131,500 | 1,927 |
| 2023-01-19 | 1,917 | 1,932 | 1,906 | 1,913 | 157,500 | 1,913 |
| 2023-01-18 | 1,900 | 1,958 | 1,882 | 1,945 | 249,100 | 1,945 |
| 2023-01-17 | 1,860 | 1,928 | 1,860 | 1,905 | 153,400 | 1,905 |
| 2023-01-16 | 1,898 | 1,925 | 1,858 | 1,858 | 263,400 | 1,858 |
| 2023-01-13 | 1,876 | 1,963 | 1,872 | 1,928 | 447,700 | 1,928 |
| 2023-01-12 | 1,888 | 1,904 | 1,874 | 1,876 | 299,800 | 1,876 |
| 2023-01-11 | 1,813 | 1,865 | 1,805 | 1,862 | 230,500 | 1,862 |
| 2023-01-10 | 1,786 | 1,805 | 1,762 | 1,796 | 248,000 | 1,796 |
| 2023-01-06 | 1,684 | 1,740 | 1,676 | 1,733 | 219,300 | 1,733 |
| 2023-01-05 | 1,675 | 1,725 | 1,675 | 1,691 | 267,200 | 1,691 |
| 2023-01-04 | 1,684 | 1,703 | 1,655 | 1,659 | 202,300 | 1,659 |
分割・併合履歴 ： [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株
