6369 トーヨーカネツ(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 | 3,890 | 3,925 | 3,790 | 3,870 | 40,400 | 3,870 |
| 2023-12-28 | 3,820 | 3,890 | 3,790 | 3,890 | 84,600 | 3,890 |
| 2023-12-27 | 3,775 | 3,820 | 3,775 | 3,815 | 30,900 | 3,815 |
| 2023-12-26 | 3,745 | 3,775 | 3,730 | 3,760 | 19,800 | 3,760 |
| 2023-12-25 | 3,840 | 3,840 | 3,730 | 3,730 | 20,500 | 3,730 |
| 2023-12-22 | 3,760 | 3,810 | 3,760 | 3,775 | 31,300 | 3,775 |
| 2023-12-21 | 3,705 | 3,770 | 3,700 | 3,760 | 28,700 | 3,760 |
| 2023-12-20 | 3,790 | 3,790 | 3,750 | 3,755 | 16,900 | 3,755 |
| 2023-12-19 | 3,710 | 3,765 | 3,705 | 3,750 | 16,000 | 3,750 |
| 2023-12-18 | 3,710 | 3,730 | 3,685 | 3,710 | 18,600 | 3,710 |
| 2023-12-15 | 3,720 | 3,785 | 3,720 | 3,760 | 21,800 | 3,760 |
| 2023-12-14 | 3,760 | 3,760 | 3,710 | 3,720 | 31,800 | 3,720 |
| 2023-12-13 | 3,780 | 3,790 | 3,750 | 3,760 | 20,200 | 3,760 |
| 2023-12-12 | 3,835 | 3,840 | 3,770 | 3,785 | 21,800 | 3,785 |
| 2023-12-11 | 3,830 | 3,840 | 3,760 | 3,820 | 52,500 | 3,820 |
| 2023-12-08 | 3,815 | 3,830 | 3,745 | 3,770 | 56,100 | 3,770 |
| 2023-12-07 | 3,800 | 3,910 | 3,800 | 3,855 | 50,000 | 3,855 |
| 2023-12-06 | 3,785 | 3,870 | 3,785 | 3,855 | 41,400 | 3,855 |
| 2023-12-05 | 3,810 | 3,835 | 3,750 | 3,750 | 30,800 | 3,750 |
| 2023-12-04 | 3,835 | 3,870 | 3,710 | 3,860 | 78,100 | 3,860 |
| 2023-12-01 | 3,750 | 3,840 | 3,715 | 3,840 | 84,700 | 3,840 |
| 2023-11-30 | 3,715 | 3,870 | 3,665 | 3,715 | 192,600 | 3,715 |
| 2023-11-29 | 3,575 | 3,595 | 3,550 | 3,575 | 14,600 | 3,575 |
| 2023-11-28 | 3,590 | 3,630 | 3,585 | 3,590 | 19,800 | 3,590 |
| 2023-11-27 | 3,645 | 3,650 | 3,580 | 3,585 | 27,200 | 3,585 |
| 2023-11-24 | 3,650 | 3,670 | 3,605 | 3,610 | 29,300 | 3,610 |
| 2023-11-22 | 3,545 | 3,620 | 3,530 | 3,600 | 35,700 | 3,600 |
| 2023-11-21 | 3,555 | 3,570 | 3,525 | 3,560 | 25,300 | 3,560 |
| 2023-11-20 | 3,480 | 3,550 | 3,480 | 3,485 | 31,300 | 3,485 |
| 2023-11-17 | 3,475 | 3,495 | 3,445 | 3,480 | 15,500 | 3,480 |
| 2023-11-16 | 3,490 | 3,510 | 3,420 | 3,475 | 25,600 | 3,475 |
| 2023-11-15 | 3,540 | 3,565 | 3,485 | 3,490 | 53,800 | 3,490 |
| 2023-11-14 | 3,445 | 3,615 | 3,440 | 3,565 | 90,800 | 3,565 |
| 2023-11-13 | 3,460 | 3,465 | 3,410 | 3,425 | 25,300 | 3,425 |
| 2023-11-10 | 3,375 | 3,440 | 3,350 | 3,435 | 29,200 | 3,435 |
| 2023-11-09 | 3,320 | 3,380 | 3,285 | 3,375 | 25,700 | 3,375 |
| 2023-11-08 | 3,385 | 3,385 | 3,285 | 3,295 | 23,500 | 3,295 |
| 2023-11-07 | 3,370 | 3,405 | 3,360 | 3,385 | 16,100 | 3,385 |
| 2023-11-06 | 3,390 | 3,405 | 3,370 | 3,390 | 28,100 | 3,390 |
| 2023-11-02 | 3,375 | 3,380 | 3,340 | 3,365 | 13,300 | 3,365 |
| 2023-11-01 | 3,330 | 3,365 | 3,325 | 3,365 | 26,700 | 3,365 |
| 2023-10-31 | 3,285 | 3,310 | 3,245 | 3,310 | 27,100 | 3,310 |
| 2023-10-30 | 3,280 | 3,290 | 3,245 | 3,265 | 19,300 | 3,265 |
| 2023-10-27 | 3,235 | 3,315 | 3,235 | 3,310 | 21,100 | 3,310 |
| 2023-10-26 | 3,290 | 3,295 | 3,220 | 3,235 | 35,000 | 3,235 |
| 2023-10-25 | 3,325 | 3,330 | 3,280 | 3,280 | 16,000 | 3,280 |
| 2023-10-24 | 3,325 | 3,325 | 3,185 | 3,295 | 56,200 | 3,295 |
| 2023-10-23 | 3,310 | 3,340 | 3,290 | 3,290 | 19,300 | 3,290 |
| 2023-10-20 | 3,300 | 3,335 | 3,295 | 3,325 | 20,500 | 3,325 |
| 2023-10-19 | 3,320 | 3,365 | 3,320 | 3,350 | 18,500 | 3,350 |
| 2023-10-18 | 3,345 | 3,365 | 3,340 | 3,350 | 22,200 | 3,350 |
| 2023-10-17 | 3,330 | 3,350 | 3,305 | 3,320 | 16,500 | 3,320 |
| 2023-10-16 | 3,340 | 3,365 | 3,290 | 3,305 | 20,300 | 3,305 |
| 2023-10-13 | 3,365 | 3,385 | 3,330 | 3,340 | 23,400 | 3,340 |
| 2023-10-12 | 3,390 | 3,400 | 3,355 | 3,390 | 20,100 | 3,390 |
| 2023-10-11 | 3,420 | 3,420 | 3,370 | 3,380 | 17,900 | 3,380 |
| 2023-10-10 | 3,375 | 3,420 | 3,365 | 3,420 | 23,100 | 3,420 |
| 2023-10-06 | 3,290 | 3,360 | 3,290 | 3,350 | 30,900 | 3,350 |
| 2023-10-05 | 3,255 | 3,315 | 3,235 | 3,315 | 48,500 | 3,315 |
| 2023-10-04 | 3,200 | 3,255 | 3,180 | 3,195 | 44,100 | 3,195 |
| 2023-10-03 | 3,280 | 3,295 | 3,230 | 3,235 | 54,200 | 3,235 |
| 2023-10-02 | 3,385 | 3,420 | 3,330 | 3,335 | 28,100 | 3,335 |
| 2023-09-29 | 3,470 | 3,470 | 3,365 | 3,380 | 40,100 | 3,380 |
| 2023-09-28 | 3,455 | 3,485 | 3,420 | 3,455 | 32,100 | 3,455 |
| 2023-09-27 | 3,425 | 3,465 | 3,400 | 3,465 | 31,000 | 3,465 |
| 2023-09-26 | 3,460 | 3,460 | 3,425 | 3,430 | 13,200 | 3,430 |
| 2023-09-25 | 3,480 | 3,480 | 3,425 | 3,460 | 20,900 | 3,460 |
| 2023-09-22 | 3,405 | 3,470 | 3,380 | 3,445 | 55,800 | 3,445 |
| 2023-09-21 | 3,495 | 3,525 | 3,425 | 3,435 | 40,100 | 3,435 |
| 2023-09-20 | 3,540 | 3,540 | 3,485 | 3,495 | 35,500 | 3,495 |
| 2023-09-19 | 3,500 | 3,540 | 3,485 | 3,535 | 39,600 | 3,535 |
| 2023-09-15 | 3,450 | 3,510 | 3,450 | 3,490 | 32,300 | 3,490 |
| 2023-09-14 | 3,400 | 3,455 | 3,400 | 3,445 | 16,200 | 3,445 |
| 2023-09-13 | 3,435 | 3,445 | 3,400 | 3,405 | 17,000 | 3,405 |
| 2023-09-12 | 3,450 | 3,465 | 3,395 | 3,435 | 19,600 | 3,435 |
| 2023-09-11 | 3,460 | 3,480 | 3,435 | 3,440 | 16,100 | 3,440 |
| 2023-09-08 | 3,450 | 3,470 | 3,425 | 3,440 | 23,600 | 3,440 |
| 2023-09-07 | 3,475 | 3,490 | 3,460 | 3,470 | 34,900 | 3,470 |
| 2023-09-06 | 3,500 | 3,545 | 3,470 | 3,480 | 28,600 | 3,480 |
| 2023-09-05 | 3,450 | 3,495 | 3,425 | 3,495 | 32,400 | 3,495 |
| 2023-09-04 | 3,425 | 3,465 | 3,420 | 3,455 | 25,500 | 3,455 |
| 2023-09-01 | 3,350 | 3,390 | 3,350 | 3,385 | 18,900 | 3,385 |
| 2023-08-31 | 3,340 | 3,365 | 3,335 | 3,365 | 27,900 | 3,365 |
| 2023-08-30 | 3,380 | 3,380 | 3,335 | 3,340 | 21,500 | 3,340 |
| 2023-08-29 | 3,315 | 3,340 | 3,295 | 3,340 | 17,200 | 3,340 |
| 2023-08-28 | 3,285 | 3,300 | 3,270 | 3,300 | 20,300 | 3,300 |
| 2023-08-25 | 3,275 | 3,290 | 3,260 | 3,260 | 23,800 | 3,260 |
| 2023-08-24 | 3,295 | 3,345 | 3,280 | 3,295 | 40,900 | 3,295 |
| 2023-08-23 | 3,260 | 3,285 | 3,250 | 3,285 | 11,600 | 3,285 |
| 2023-08-22 | 3,245 | 3,265 | 3,220 | 3,260 | 22,700 | 3,260 |
| 2023-08-21 | 3,270 | 3,290 | 3,220 | 3,220 | 33,000 | 3,220 |
| 2023-08-18 | 3,270 | 3,305 | 3,260 | 3,270 | 25,800 | 3,270 |
| 2023-08-17 | 3,280 | 3,295 | 3,230 | 3,275 | 58,800 | 3,275 |
| 2023-08-16 | 3,355 | 3,385 | 3,305 | 3,315 | 50,200 | 3,315 |
| 2023-08-15 | 3,320 | 3,420 | 3,300 | 3,400 | 72,500 | 3,400 |
| 2023-08-14 | 3,350 | 3,370 | 3,265 | 3,275 | 170,900 | 3,275 |
| 2023-08-10 | 3,600 | 3,675 | 3,595 | 3,675 | 34,100 | 3,675 |
| 2023-08-09 | 3,690 | 3,715 | 3,625 | 3,625 | 23,700 | 3,625 |
| 2023-08-08 | 3,710 | 3,750 | 3,660 | 3,665 | 30,100 | 3,665 |
| 2023-08-07 | 3,675 | 3,740 | 3,635 | 3,720 | 25,500 | 3,720 |
| 2023-08-04 | 3,635 | 3,740 | 3,625 | 3,705 | 46,300 | 3,705 |
| 2023-08-03 | 3,635 | 3,685 | 3,605 | 3,635 | 37,000 | 3,635 |
| 2023-08-02 | 3,710 | 3,725 | 3,660 | 3,695 | 27,400 | 3,695 |
| 2023-08-01 | 3,730 | 3,760 | 3,710 | 3,710 | 32,600 | 3,710 |
| 2023-07-31 | 3,720 | 3,765 | 3,700 | 3,715 | 38,200 | 3,715 |
| 2023-07-28 | 3,625 | 3,700 | 3,600 | 3,695 | 49,000 | 3,695 |
| 2023-07-27 | 3,640 | 3,660 | 3,610 | 3,620 | 38,100 | 3,620 |
| 2023-07-26 | 3,705 | 3,730 | 3,645 | 3,645 | 23,900 | 3,645 |
| 2023-07-25 | 3,660 | 3,740 | 3,645 | 3,675 | 56,100 | 3,675 |
| 2023-07-24 | 3,625 | 3,650 | 3,615 | 3,630 | 35,900 | 3,630 |
| 2023-07-21 | 3,550 | 3,620 | 3,500 | 3,600 | 49,500 | 3,600 |
| 2023-07-20 | 3,610 | 3,650 | 3,560 | 3,565 | 21,400 | 3,565 |
| 2023-07-19 | 3,550 | 3,625 | 3,550 | 3,605 | 42,000 | 3,605 |
| 2023-07-18 | 3,520 | 3,570 | 3,495 | 3,510 | 20,200 | 3,510 |
| 2023-07-14 | 3,570 | 3,585 | 3,500 | 3,520 | 26,000 | 3,520 |
| 2023-07-13 | 3,470 | 3,560 | 3,425 | 3,520 | 46,100 | 3,520 |
| 2023-07-12 | 3,600 | 3,605 | 3,485 | 3,485 | 31,200 | 3,485 |
| 2023-07-11 | 3,585 | 3,630 | 3,565 | 3,580 | 39,800 | 3,580 |
| 2023-07-10 | 3,600 | 3,610 | 3,545 | 3,560 | 40,700 | 3,560 |
| 2023-07-07 | 3,530 | 3,595 | 3,505 | 3,530 | 36,300 | 3,530 |
| 2023-07-06 | 3,610 | 3,660 | 3,540 | 3,545 | 38,600 | 3,545 |
| 2023-07-05 | 3,565 | 3,630 | 3,555 | 3,620 | 47,700 | 3,620 |
| 2023-07-04 | 3,510 | 3,570 | 3,505 | 3,570 | 46,900 | 3,570 |
| 2023-07-03 | 3,450 | 3,535 | 3,445 | 3,515 | 50,500 | 3,515 |
| 2023-06-30 | 3,380 | 3,415 | 3,360 | 3,410 | 36,000 | 3,410 |
| 2023-06-29 | 3,375 | 3,380 | 3,330 | 3,350 | 25,100 | 3,350 |
| 2023-06-28 | 3,305 | 3,365 | 3,300 | 3,355 | 17,500 | 3,355 |
| 2023-06-27 | 3,325 | 3,325 | 3,275 | 3,300 | 20,300 | 3,300 |
| 2023-06-26 | 3,275 | 3,340 | 3,270 | 3,300 | 20,700 | 3,300 |
| 2023-06-23 | 3,390 | 3,395 | 3,295 | 3,315 | 38,700 | 3,315 |
| 2023-06-22 | 3,340 | 3,385 | 3,340 | 3,345 | 34,900 | 3,345 |
| 2023-06-21 | 3,450 | 3,470 | 3,330 | 3,365 | 71,500 | 3,365 |
| 2023-06-20 | 3,540 | 3,575 | 3,395 | 3,425 | 74,700 | 3,425 |
| 2023-06-19 | 3,615 | 3,620 | 3,520 | 3,550 | 74,100 | 3,550 |
| 2023-06-16 | 3,485 | 3,590 | 3,460 | 3,585 | 64,000 | 3,585 |
| 2023-06-15 | 3,440 | 3,520 | 3,435 | 3,485 | 37,500 | 3,485 |
| 2023-06-14 | 3,510 | 3,535 | 3,440 | 3,440 | 55,300 | 3,440 |
| 2023-06-13 | 3,450 | 3,510 | 3,420 | 3,485 | 75,100 | 3,485 |
| 2023-06-12 | 3,395 | 3,445 | 3,395 | 3,440 | 52,100 | 3,440 |
| 2023-06-09 | 3,385 | 3,415 | 3,355 | 3,390 | 87,800 | 3,390 |
| 2023-06-08 | 3,480 | 3,495 | 3,400 | 3,420 | 73,500 | 3,420 |
| 2023-06-07 | 3,450 | 3,540 | 3,425 | 3,515 | 91,700 | 3,515 |
| 2023-06-06 | 3,385 | 3,440 | 3,340 | 3,425 | 62,500 | 3,425 |
| 2023-06-05 | 3,450 | 3,505 | 3,435 | 3,490 | 52,200 | 3,490 |
| 2023-06-02 | 3,400 | 3,435 | 3,320 | 3,425 | 65,900 | 3,425 |
| 2023-06-01 | 3,380 | 3,420 | 3,335 | 3,360 | 43,100 | 3,360 |
| 2023-05-31 | 3,530 | 3,530 | 3,385 | 3,390 | 96,500 | 3,390 |
| 2023-05-30 | 3,450 | 3,550 | 3,440 | 3,535 | 92,000 | 3,535 |
| 2023-05-29 | 3,435 | 3,480 | 3,415 | 3,455 | 62,400 | 3,455 |
| 2023-05-26 | 3,405 | 3,435 | 3,360 | 3,405 | 72,500 | 3,405 |
| 2023-05-25 | 3,295 | 3,425 | 3,285 | 3,410 | 88,200 | 3,410 |
| 2023-05-24 | 3,165 | 3,290 | 3,165 | 3,280 | 58,400 | 3,280 |
| 2023-05-23 | 3,225 | 3,265 | 3,145 | 3,170 | 70,400 | 3,170 |
| 2023-05-22 | 3,160 | 3,215 | 3,145 | 3,210 | 46,400 | 3,210 |
| 2023-05-19 | 3,215 | 3,215 | 3,155 | 3,195 | 91,700 | 3,195 |
| 2023-05-18 | 3,125 | 3,250 | 3,120 | 3,245 | 141,000 | 3,245 |
| 2023-05-17 | 3,090 | 3,120 | 3,060 | 3,095 | 90,300 | 3,095 |
| 2023-05-16 | 3,065 | 3,085 | 3,010 | 3,075 | 106,300 | 3,075 |
| 2023-05-15 | 2,902 | 3,115 | 2,902 | 3,095 | 295,200 | 3,095 |
| 2023-05-12 | 2,734 | 2,735 | 2,692 | 2,698 | 27,100 | 2,698 |
| 2023-05-11 | 2,730 | 2,751 | 2,715 | 2,735 | 30,400 | 2,735 |
| 2023-05-10 | 2,740 | 2,744 | 2,725 | 2,741 | 26,300 | 2,741 |
| 2023-05-09 | 2,729 | 2,747 | 2,724 | 2,738 | 24,700 | 2,738 |
| 2023-05-08 | 2,708 | 2,729 | 2,700 | 2,729 | 32,900 | 2,729 |
| 2023-05-02 | 2,720 | 2,723 | 2,692 | 2,708 | 25,700 | 2,708 |
| 2023-05-01 | 2,711 | 2,720 | 2,694 | 2,712 | 40,200 | 2,712 |
| 2023-04-28 | 2,685 | 2,711 | 2,678 | 2,711 | 27,100 | 2,711 |
| 2023-04-27 | 2,673 | 2,679 | 2,663 | 2,672 | 19,600 | 2,672 |
| 2023-04-26 | 2,683 | 2,691 | 2,671 | 2,672 | 19,500 | 2,672 |
| 2023-04-25 | 2,666 | 2,701 | 2,658 | 2,693 | 42,700 | 2,693 |
| 2023-04-24 | 2,669 | 2,669 | 2,651 | 2,653 | 13,200 | 2,653 |
| 2023-04-21 | 2,658 | 2,675 | 2,651 | 2,662 | 15,900 | 2,662 |
| 2023-04-20 | 2,623 | 2,666 | 2,623 | 2,658 | 22,700 | 2,658 |
| 2023-04-19 | 2,649 | 2,651 | 2,622 | 2,627 | 20,100 | 2,627 |
| 2023-04-18 | 2,640 | 2,657 | 2,632 | 2,649 | 27,600 | 2,649 |
| 2023-04-17 | 2,660 | 2,664 | 2,634 | 2,640 | 20,300 | 2,640 |
| 2023-04-14 | 2,641 | 2,658 | 2,641 | 2,643 | 26,400 | 2,643 |
| 2023-04-13 | 2,630 | 2,646 | 2,611 | 2,640 | 14,100 | 2,640 |
| 2023-04-12 | 2,629 | 2,645 | 2,626 | 2,637 | 23,600 | 2,637 |
| 2023-04-11 | 2,598 | 2,618 | 2,593 | 2,617 | 23,900 | 2,617 |
| 2023-04-10 | 2,581 | 2,600 | 2,581 | 2,587 | 15,700 | 2,587 |
| 2023-04-07 | 2,565 | 2,588 | 2,561 | 2,581 | 43,100 | 2,581 |
| 2023-04-06 | 2,620 | 2,621 | 2,582 | 2,582 | 30,300 | 2,582 |
| 2023-04-05 | 2,673 | 2,673 | 2,620 | 2,620 | 40,100 | 2,620 |
| 2023-04-04 | 2,653 | 2,690 | 2,653 | 2,686 | 49,500 | 2,686 |
| 2023-04-03 | 2,625 | 2,657 | 2,623 | 2,653 | 42,200 | 2,653 |
| 2023-03-31 | 2,620 | 2,631 | 2,615 | 2,622 | 37,800 | 2,622 |
| 2023-03-30 | 2,600 | 2,628 | 2,594 | 2,615 | 63,300 | 2,615 |
| 2023-03-29 | 2,705 | 2,725 | 2,692 | 2,722 | 97,600 | 2,722 |
| 2023-03-28 | 2,711 | 2,714 | 2,670 | 2,690 | 50,200 | 2,690 |
| 2023-03-27 | 2,701 | 2,710 | 2,690 | 2,699 | 36,000 | 2,699 |
| 2023-03-24 | 2,683 | 2,688 | 2,667 | 2,678 | 34,400 | 2,678 |
| 2023-03-23 | 2,662 | 2,698 | 2,652 | 2,698 | 25,500 | 2,698 |
| 2023-03-22 | 2,690 | 2,707 | 2,687 | 2,703 | 29,700 | 2,703 |
| 2023-03-20 | 2,705 | 2,713 | 2,661 | 2,669 | 28,500 | 2,669 |
| 2023-03-17 | 2,715 | 2,728 | 2,691 | 2,720 | 44,900 | 2,720 |
| 2023-03-16 | 2,700 | 2,700 | 2,644 | 2,679 | 50,000 | 2,679 |
| 2023-03-15 | 2,734 | 2,758 | 2,730 | 2,742 | 39,800 | 2,742 |
| 2023-03-14 | 2,727 | 2,727 | 2,670 | 2,681 | 62,600 | 2,681 |
| 2023-03-13 | 2,770 | 2,770 | 2,728 | 2,761 | 44,200 | 2,761 |
| 2023-03-10 | 2,799 | 2,820 | 2,792 | 2,796 | 40,300 | 2,796 |
| 2023-03-09 | 2,819 | 2,835 | 2,809 | 2,835 | 33,100 | 2,835 |
| 2023-03-08 | 2,795 | 2,820 | 2,773 | 2,815 | 42,000 | 2,815 |
| 2023-03-07 | 2,818 | 2,818 | 2,787 | 2,809 | 47,000 | 2,809 |
| 2023-03-06 | 2,825 | 2,834 | 2,806 | 2,818 | 39,000 | 2,818 |
| 2023-03-03 | 2,791 | 2,817 | 2,779 | 2,805 | 64,700 | 2,805 |
| 2023-03-02 | 2,778 | 2,792 | 2,767 | 2,774 | 39,600 | 2,774 |
| 2023-03-01 | 2,748 | 2,773 | 2,727 | 2,773 | 36,400 | 2,773 |
| 2023-02-28 | 2,775 | 2,779 | 2,743 | 2,751 | 55,600 | 2,751 |
| 2023-02-27 | 2,726 | 2,758 | 2,716 | 2,753 | 45,600 | 2,753 |
| 2023-02-24 | 2,685 | 2,732 | 2,685 | 2,713 | 55,600 | 2,713 |
| 2023-02-22 | 2,676 | 2,678 | 2,652 | 2,668 | 22,500 | 2,668 |
| 2023-02-21 | 2,645 | 2,682 | 2,641 | 2,678 | 31,500 | 2,678 |
| 2023-02-20 | 2,635 | 2,643 | 2,621 | 2,638 | 17,000 | 2,638 |
| 2023-02-17 | 2,629 | 2,633 | 2,615 | 2,625 | 22,000 | 2,625 |
| 2023-02-16 | 2,624 | 2,634 | 2,606 | 2,633 | 45,000 | 2,633 |
| 2023-02-15 | 2,636 | 2,636 | 2,590 | 2,612 | 44,900 | 2,612 |
| 2023-02-14 | 2,650 | 2,650 | 2,561 | 2,636 | 87,500 | 2,636 |
| 2023-02-13 | 2,662 | 2,691 | 2,662 | 2,683 | 38,300 | 2,683 |
| 2023-02-10 | 2,675 | 2,679 | 2,655 | 2,662 | 29,900 | 2,662 |
| 2023-02-09 | 2,645 | 2,686 | 2,640 | 2,676 | 47,900 | 2,676 |
| 2023-02-08 | 2,638 | 2,651 | 2,632 | 2,645 | 24,300 | 2,645 |
| 2023-02-07 | 2,624 | 2,639 | 2,621 | 2,636 | 27,900 | 2,636 |
| 2023-02-06 | 2,645 | 2,650 | 2,611 | 2,624 | 29,200 | 2,624 |
| 2023-02-03 | 2,630 | 2,641 | 2,622 | 2,635 | 15,900 | 2,635 |
| 2023-02-02 | 2,650 | 2,659 | 2,622 | 2,629 | 26,100 | 2,629 |
| 2023-02-01 | 2,667 | 2,675 | 2,647 | 2,649 | 25,400 | 2,649 |
| 2023-01-31 | 2,641 | 2,667 | 2,641 | 2,666 | 23,800 | 2,666 |
| 2023-01-30 | 2,655 | 2,658 | 2,640 | 2,648 | 19,000 | 2,648 |
| 2023-01-27 | 2,652 | 2,657 | 2,637 | 2,655 | 24,800 | 2,655 |
| 2023-01-26 | 2,649 | 2,658 | 2,639 | 2,647 | 16,800 | 2,647 |
| 2023-01-25 | 2,662 | 2,665 | 2,633 | 2,649 | 45,800 | 2,649 |
| 2023-01-24 | 2,665 | 2,687 | 2,662 | 2,665 | 32,500 | 2,665 |
| 2023-01-23 | 2,658 | 2,659 | 2,642 | 2,655 | 28,400 | 2,655 |
| 2023-01-20 | 2,613 | 2,646 | 2,613 | 2,643 | 19,100 | 2,643 |
| 2023-01-19 | 2,610 | 2,638 | 2,600 | 2,607 | 21,400 | 2,607 |
| 2023-01-18 | 2,598 | 2,638 | 2,586 | 2,619 | 31,200 | 2,619 |
| 2023-01-17 | 2,573 | 2,594 | 2,572 | 2,594 | 26,100 | 2,594 |
| 2023-01-16 | 2,570 | 2,582 | 2,560 | 2,572 | 14,200 | 2,572 |
| 2023-01-13 | 2,565 | 2,585 | 2,563 | 2,571 | 14,800 | 2,571 |
| 2023-01-12 | 2,584 | 2,584 | 2,554 | 2,567 | 8,900 | 2,567 |
| 2023-01-11 | 2,570 | 2,583 | 2,564 | 2,570 | 20,200 | 2,570 |
| 2023-01-10 | 2,590 | 2,590 | 2,541 | 2,548 | 32,400 | 2,548 |
| 2023-01-06 | 2,525 | 2,558 | 2,525 | 2,543 | 28,300 | 2,543 |
| 2023-01-05 | 2,526 | 2,526 | 2,506 | 2,509 | 33,500 | 2,509 |
| 2023-01-04 | 2,552 | 2,553 | 2,521 | 2,526 | 20,900 | 2,526 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株
