6395 (株)タダノ 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 | 1,167.5 | 1,183.5 | 1,162.5 | 1,179 | 250,000 | 1,179 |
| 2023-12-28 | 1,165 | 1,172 | 1,156.5 | 1,167.5 | 118,800 | 1,167.50 |
| 2023-12-27 | 1,155.5 | 1,184 | 1,154 | 1,184 | 290,800 | 1,184 |
| 2023-12-26 | 1,147.5 | 1,149.5 | 1,138.5 | 1,147.5 | 185,700 | 1,147.50 |
| 2023-12-25 | 1,142.5 | 1,149.5 | 1,137.5 | 1,141 | 111,000 | 1,141 |
| 2023-12-22 | 1,130 | 1,140.5 | 1,123 | 1,138.5 | 152,300 | 1,138.50 |
| 2023-12-21 | 1,115.5 | 1,126.5 | 1,110.5 | 1,123 | 221,500 | 1,123 |
| 2023-12-20 | 1,119 | 1,133.5 | 1,115.5 | 1,122.5 | 226,000 | 1,122.50 |
| 2023-12-19 | 1,090 | 1,111.5 | 1,079 | 1,107.5 | 240,400 | 1,107.50 |
| 2023-12-18 | 1,077.5 | 1,101 | 1,067 | 1,094.5 | 229,100 | 1,094.50 |
| 2023-12-15 | 1,071 | 1,100 | 1,068 | 1,093.5 | 283,300 | 1,093.50 |
| 2023-12-14 | 1,095 | 1,097 | 1,069 | 1,077 | 273,000 | 1,077 |
| 2023-12-13 | 1,122.5 | 1,122.5 | 1,097 | 1,098 | 239,100 | 1,098 |
| 2023-12-12 | 1,137 | 1,137.5 | 1,112 | 1,113 | 442,600 | 1,113 |
| 2023-12-11 | 1,097 | 1,112.5 | 1,091 | 1,109 | 242,800 | 1,109 |
| 2023-12-08 | 1,110 | 1,118 | 1,075.5 | 1,082.5 | 376,800 | 1,082.50 |
| 2023-12-07 | 1,145 | 1,152.5 | 1,123 | 1,127 | 220,100 | 1,127 |
| 2023-12-06 | 1,138 | 1,155.5 | 1,130 | 1,151.5 | 213,600 | 1,151.50 |
| 2023-12-05 | 1,150 | 1,155.5 | 1,138.5 | 1,141.5 | 202,400 | 1,141.50 |
| 2023-12-04 | 1,157.5 | 1,165.5 | 1,142.5 | 1,161 | 173,200 | 1,161 |
| 2023-12-01 | 1,175 | 1,175 | 1,153 | 1,160 | 218,100 | 1,160 |
| 2023-11-30 | 1,151 | 1,158.5 | 1,143 | 1,154.5 | 254,400 | 1,154.50 |
| 2023-11-29 | 1,168.5 | 1,175.5 | 1,156.5 | 1,162 | 107,600 | 1,162 |
| 2023-11-28 | 1,197 | 1,198 | 1,165 | 1,177 | 308,900 | 1,177 |
| 2023-11-27 | 1,214.5 | 1,227 | 1,190 | 1,195 | 147,500 | 1,195 |
| 2023-11-24 | 1,204 | 1,211 | 1,194.5 | 1,199 | 127,300 | 1,199 |
| 2023-11-22 | 1,169.5 | 1,203 | 1,169.5 | 1,194 | 214,600 | 1,194 |
| 2023-11-21 | 1,195.5 | 1,195.5 | 1,157.5 | 1,172.5 | 248,600 | 1,172.50 |
| 2023-11-20 | 1,156.5 | 1,214 | 1,154.5 | 1,190 | 591,300 | 1,190 |
| 2023-11-17 | 1,132 | 1,159.5 | 1,127 | 1,156.5 | 398,400 | 1,156.50 |
| 2023-11-16 | 1,143 | 1,149.5 | 1,128.5 | 1,143.5 | 258,800 | 1,143.50 |
| 2023-11-15 | 1,129 | 1,175 | 1,128 | 1,154.5 | 583,300 | 1,154.50 |
| 2023-11-14 | 1,172.5 | 1,173.5 | 1,138 | 1,142.5 | 461,800 | 1,142.50 |
| 2023-11-13 | 1,158.5 | 1,166 | 1,144 | 1,154 | 232,600 | 1,154 |
| 2023-11-10 | 1,144 | 1,156.5 | 1,143 | 1,153.5 | 181,900 | 1,153.50 |
| 2023-11-09 | 1,125 | 1,139.5 | 1,117.5 | 1,137 | 128,900 | 1,137 |
| 2023-11-08 | 1,148.5 | 1,151.5 | 1,121.5 | 1,125.5 | 222,700 | 1,125.50 |
| 2023-11-07 | 1,168.5 | 1,171 | 1,147 | 1,148.5 | 200,000 | 1,148.50 |
| 2023-11-06 | 1,163 | 1,170.5 | 1,150 | 1,168.5 | 269,000 | 1,168.50 |
| 2023-11-02 | 1,156.5 | 1,165 | 1,120.5 | 1,124 | 274,200 | 1,124 |
| 2023-11-01 | 1,145 | 1,157.5 | 1,131 | 1,141.5 | 329,300 | 1,141.50 |
| 2023-10-31 | 1,119 | 1,125.5 | 1,090 | 1,122.5 | 336,800 | 1,122.50 |
| 2023-10-30 | 1,115.5 | 1,120.5 | 1,088.5 | 1,102.5 | 292,300 | 1,102.50 |
| 2023-10-27 | 1,125.5 | 1,131.5 | 1,118 | 1,130.5 | 196,600 | 1,130.50 |
| 2023-10-26 | 1,136.5 | 1,138.5 | 1,109.5 | 1,116.5 | 221,600 | 1,116.50 |
| 2023-10-25 | 1,128 | 1,146 | 1,126.5 | 1,136.5 | 244,200 | 1,136.50 |
| 2023-10-24 | 1,135 | 1,141 | 1,098.5 | 1,128 | 263,700 | 1,128 |
| 2023-10-23 | 1,149 | 1,156 | 1,137 | 1,140.5 | 175,900 | 1,140.50 |
| 2023-10-20 | 1,142 | 1,158.5 | 1,137.5 | 1,156 | 235,900 | 1,156 |
| 2023-10-19 | 1,159 | 1,164 | 1,144 | 1,153 | 171,700 | 1,153 |
| 2023-10-18 | 1,200 | 1,200 | 1,175.5 | 1,185.5 | 156,500 | 1,185.50 |
| 2023-10-17 | 1,194 | 1,198.5 | 1,170 | 1,179.5 | 180,100 | 1,179.50 |
| 2023-10-16 | 1,208.5 | 1,209 | 1,169.5 | 1,179 | 209,400 | 1,179 |
| 2023-10-13 | 1,232.5 | 1,236.5 | 1,210.5 | 1,214.5 | 301,700 | 1,214.50 |
| 2023-10-12 | 1,225 | 1,242 | 1,221 | 1,240 | 255,300 | 1,240 |
| 2023-10-11 | 1,229.5 | 1,229.5 | 1,214 | 1,219 | 268,700 | 1,219 |
| 2023-10-10 | 1,221 | 1,238 | 1,220 | 1,225.5 | 389,300 | 1,225.50 |
| 2023-10-06 | 1,207 | 1,221.5 | 1,200.5 | 1,206.5 | 312,900 | 1,206.50 |
| 2023-10-05 | 1,203.5 | 1,212 | 1,191 | 1,204.5 | 319,000 | 1,204.50 |
| 2023-10-04 | 1,222 | 1,224 | 1,192.5 | 1,203.5 | 305,200 | 1,203.50 |
| 2023-10-03 | 1,256.5 | 1,259 | 1,223.5 | 1,233.5 | 305,600 | 1,233.50 |
| 2023-10-02 | 1,265 | 1,288.5 | 1,257.5 | 1,259 | 327,300 | 1,259 |
| 2023-09-29 | 1,320 | 1,320 | 1,265 | 1,271 | 512,100 | 1,271 |
| 2023-09-28 | 1,279 | 1,287.5 | 1,262.5 | 1,274.5 | 228,100 | 1,274.50 |
| 2023-09-27 | 1,265 | 1,281 | 1,250 | 1,280 | 293,800 | 1,280 |
| 2023-09-26 | 1,286.5 | 1,287 | 1,272.5 | 1,273 | 211,200 | 1,273 |
| 2023-09-25 | 1,285 | 1,294.5 | 1,275 | 1,287.5 | 229,500 | 1,287.50 |
| 2023-09-22 | 1,270 | 1,292 | 1,266.5 | 1,282 | 283,400 | 1,282 |
| 2023-09-21 | 1,285.5 | 1,301.5 | 1,280.5 | 1,283 | 264,800 | 1,283 |
| 2023-09-20 | 1,329 | 1,332 | 1,293 | 1,293.5 | 334,900 | 1,293.50 |
| 2023-09-19 | 1,310.5 | 1,331.5 | 1,309 | 1,328 | 284,400 | 1,328 |
| 2023-09-15 | 1,300 | 1,316 | 1,294.5 | 1,304.5 | 520,100 | 1,304.50 |
| 2023-09-14 | 1,288 | 1,296.5 | 1,279 | 1,290 | 275,300 | 1,290 |
| 2023-09-13 | 1,295 | 1,303.5 | 1,280.5 | 1,290 | 345,400 | 1,290 |
| 2023-09-12 | 1,302 | 1,316 | 1,275.5 | 1,288 | 420,700 | 1,288 |
| 2023-09-11 | 1,320.5 | 1,333.5 | 1,293 | 1,301 | 413,600 | 1,301 |
| 2023-09-08 | 1,300.5 | 1,340 | 1,297 | 1,316.5 | 903,700 | 1,316.50 |
| 2023-09-07 | 1,324.5 | 1,355 | 1,306 | 1,312.5 | 1,485,000 | 1,312.50 |
| 2023-09-06 | 1,218.5 | 1,235 | 1,215 | 1,234.5 | 231,500 | 1,234.50 |
| 2023-09-05 | 1,220 | 1,229 | 1,208.5 | 1,229 | 192,500 | 1,229 |
| 2023-09-04 | 1,200 | 1,220 | 1,197 | 1,220 | 274,200 | 1,220 |
| 2023-09-01 | 1,176.5 | 1,198.5 | 1,175.5 | 1,197.5 | 158,800 | 1,197.50 |
| 2023-08-31 | 1,176 | 1,189 | 1,176 | 1,184 | 285,000 | 1,184 |
| 2023-08-30 | 1,160 | 1,174.5 | 1,160 | 1,172 | 279,800 | 1,172 |
| 2023-08-29 | 1,150 | 1,160 | 1,140 | 1,152 | 238,600 | 1,152 |
| 2023-08-28 | 1,130 | 1,147 | 1,129 | 1,145.5 | 177,900 | 1,145.50 |
| 2023-08-25 | 1,111.5 | 1,115 | 1,100 | 1,110.5 | 203,700 | 1,110.50 |
| 2023-08-24 | 1,133.5 | 1,141 | 1,125 | 1,133.5 | 145,700 | 1,133.50 |
| 2023-08-23 | 1,105 | 1,123 | 1,103.5 | 1,122.5 | 89,600 | 1,122.50 |
| 2023-08-22 | 1,112 | 1,114 | 1,102.5 | 1,114 | 137,400 | 1,114 |
| 2023-08-21 | 1,113.5 | 1,128.5 | 1,110.5 | 1,112.5 | 251,300 | 1,112.50 |
| 2023-08-18 | 1,095 | 1,118 | 1,093 | 1,102 | 227,700 | 1,102 |
| 2023-08-17 | 1,103.5 | 1,103.5 | 1,080 | 1,097.5 | 192,500 | 1,097.50 |
| 2023-08-16 | 1,121 | 1,124.5 | 1,110.5 | 1,113.5 | 197,400 | 1,113.50 |
| 2023-08-15 | 1,158 | 1,158 | 1,138 | 1,139 | 259,800 | 1,139 |
| 2023-08-14 | 1,170 | 1,197 | 1,145 | 1,146.5 | 832,900 | 1,146.50 |
| 2023-08-10 | 1,072 | 1,111.5 | 1,068 | 1,111.5 | 275,400 | 1,111.50 |
| 2023-08-09 | 1,086 | 1,086 | 1,068 | 1,072.5 | 139,500 | 1,072.50 |
| 2023-08-08 | 1,075 | 1,103 | 1,075 | 1,085.5 | 189,400 | 1,085.50 |
| 2023-08-07 | 1,053.5 | 1,066 | 1,045 | 1,062 | 195,000 | 1,062 |
| 2023-08-04 | 1,068.5 | 1,069 | 1,060 | 1,066 | 151,000 | 1,066 |
| 2023-08-03 | 1,100 | 1,100 | 1,072 | 1,072.5 | 236,500 | 1,072.50 |
| 2023-08-02 | 1,109 | 1,131.5 | 1,106 | 1,113 | 168,900 | 1,113 |
| 2023-08-01 | 1,113 | 1,119.5 | 1,106.5 | 1,115 | 207,100 | 1,115 |
| 2023-07-31 | 1,122.5 | 1,128 | 1,103 | 1,113 | 293,400 | 1,113 |
| 2023-07-28 | 1,098 | 1,112.5 | 1,088.5 | 1,089.5 | 1,422,200 | 1,089.50 |
| 2023-07-27 | 1,122.5 | 1,122.5 | 1,102.5 | 1,115.5 | 193,100 | 1,115.50 |
| 2023-07-26 | 1,130 | 1,132.5 | 1,112 | 1,123 | 151,400 | 1,123 |
| 2023-07-25 | 1,126.5 | 1,129 | 1,117 | 1,128.5 | 152,600 | 1,128.50 |
| 2023-07-24 | 1,114.5 | 1,126 | 1,110 | 1,118 | 183,000 | 1,118 |
| 2023-07-21 | 1,108 | 1,113.5 | 1,100.5 | 1,103 | 206,800 | 1,103 |
| 2023-07-20 | 1,127.5 | 1,133.5 | 1,107.5 | 1,108.5 | 209,100 | 1,108.50 |
| 2023-07-19 | 1,135 | 1,136.5 | 1,121.5 | 1,132 | 204,500 | 1,132 |
| 2023-07-18 | 1,118.5 | 1,128 | 1,114 | 1,122 | 207,300 | 1,122 |
| 2023-07-14 | 1,127 | 1,133.5 | 1,090.5 | 1,109 | 272,700 | 1,109 |
| 2023-07-13 | 1,117.5 | 1,137.5 | 1,115.5 | 1,128.5 | 264,600 | 1,128.50 |
| 2023-07-12 | 1,119.5 | 1,125 | 1,107.5 | 1,113 | 280,700 | 1,113 |
| 2023-07-11 | 1,117 | 1,122.5 | 1,099.5 | 1,102.5 | 273,400 | 1,102.50 |
| 2023-07-10 | 1,107.5 | 1,126 | 1,104 | 1,117 | 344,200 | 1,117 |
| 2023-07-07 | 1,103 | 1,113 | 1,093.5 | 1,105 | 230,000 | 1,105 |
| 2023-07-06 | 1,124 | 1,124.5 | 1,109 | 1,121.5 | 231,100 | 1,121.50 |
| 2023-07-05 | 1,120 | 1,131.5 | 1,101.5 | 1,129 | 236,800 | 1,129 |
| 2023-07-04 | 1,160.5 | 1,160.5 | 1,131 | 1,131 | 228,500 | 1,131 |
| 2023-07-03 | 1,155.5 | 1,172 | 1,148.5 | 1,170 | 255,500 | 1,170 |
| 2023-06-30 | 1,156 | 1,156 | 1,139 | 1,144.5 | 272,500 | 1,144.50 |
| 2023-06-29 | 1,154 | 1,161.5 | 1,150.5 | 1,156.5 | 212,600 | 1,156.50 |
| 2023-06-28 | 1,125 | 1,150.5 | 1,122 | 1,149.5 | 217,400 | 1,149.50 |
| 2023-06-27 | 1,125.5 | 1,125.5 | 1,102.5 | 1,114.5 | 130,400 | 1,114.50 |
| 2023-06-26 | 1,119.5 | 1,135.5 | 1,104 | 1,124.5 | 141,100 | 1,124.50 |
| 2023-06-23 | 1,150 | 1,155 | 1,121.5 | 1,126 | 243,700 | 1,126 |
| 2023-06-22 | 1,137 | 1,148.5 | 1,137 | 1,141.5 | 178,600 | 1,141.50 |
| 2023-06-21 | 1,114 | 1,141.5 | 1,114 | 1,133 | 187,400 | 1,133 |
| 2023-06-20 | 1,118.5 | 1,123 | 1,111 | 1,117.5 | 202,100 | 1,117.50 |
| 2023-06-19 | 1,134 | 1,136.5 | 1,112.5 | 1,119.5 | 152,000 | 1,119.50 |
| 2023-06-16 | 1,128 | 1,133.5 | 1,116 | 1,129.5 | 378,600 | 1,129.50 |
| 2023-06-15 | 1,123.5 | 1,143.5 | 1,123 | 1,135 | 251,600 | 1,135 |
| 2023-06-14 | 1,115 | 1,139.5 | 1,111 | 1,139 | 346,800 | 1,139 |
| 2023-06-13 | 1,098 | 1,110.5 | 1,095 | 1,102.5 | 214,800 | 1,102.50 |
| 2023-06-12 | 1,105 | 1,110 | 1,097.5 | 1,106.5 | 181,900 | 1,106.50 |
| 2023-06-09 | 1,088 | 1,103 | 1,084 | 1,098.5 | 253,000 | 1,098.50 |
| 2023-06-08 | 1,097 | 1,104 | 1,078.5 | 1,083 | 240,800 | 1,083 |
| 2023-06-07 | 1,100 | 1,106.5 | 1,082 | 1,089 | 345,700 | 1,089 |
| 2023-06-06 | 1,063 | 1,096 | 1,059.5 | 1,090.5 | 238,400 | 1,090.50 |
| 2023-06-05 | 1,078 | 1,086 | 1,071.5 | 1,079.5 | 311,800 | 1,079.50 |
| 2023-06-02 | 1,033 | 1,048 | 1,027 | 1,048 | 159,800 | 1,048 |
| 2023-06-01 | 1,019 | 1,031 | 1,013 | 1,027 | 195,600 | 1,027 |
| 2023-05-31 | 1,035 | 1,041 | 1,026 | 1,028 | 286,100 | 1,028 |
| 2023-05-30 | 1,048 | 1,051 | 1,031 | 1,041 | 181,500 | 1,041 |
| 2023-05-29 | 1,062 | 1,071 | 1,058 | 1,059 | 139,900 | 1,059 |
| 2023-05-26 | 1,075 | 1,075 | 1,046 | 1,047 | 196,800 | 1,047 |
| 2023-05-25 | 1,073 | 1,079 | 1,064 | 1,075 | 148,900 | 1,075 |
| 2023-05-24 | 1,085 | 1,090 | 1,075 | 1,079 | 143,800 | 1,079 |
| 2023-05-23 | 1,100 | 1,105 | 1,081 | 1,085 | 301,000 | 1,085 |
| 2023-05-22 | 1,083 | 1,100 | 1,079 | 1,097 | 237,300 | 1,097 |
| 2023-05-19 | 1,068 | 1,089 | 1,068 | 1,088 | 221,900 | 1,088 |
| 2023-05-18 | 1,066 | 1,070 | 1,051 | 1,067 | 224,100 | 1,067 |
| 2023-05-17 | 1,063 | 1,066 | 1,044 | 1,046 | 174,900 | 1,046 |
| 2023-05-16 | 1,062 | 1,079 | 1,041 | 1,068 | 422,100 | 1,068 |
| 2023-05-15 | 1,050 | 1,062 | 1,041 | 1,062 | 313,200 | 1,062 |
| 2023-05-12 | 1,033 | 1,042 | 1,027 | 1,038 | 258,900 | 1,038 |
| 2023-05-11 | 1,042 | 1,050 | 1,032 | 1,039 | 184,300 | 1,039 |
| 2023-05-10 | 1,057 | 1,057 | 1,042 | 1,047 | 223,800 | 1,047 |
| 2023-05-09 | 1,047 | 1,061 | 1,042 | 1,060 | 240,100 | 1,060 |
| 2023-05-08 | 1,063 | 1,067 | 1,045 | 1,047 | 257,800 | 1,047 |
| 2023-05-02 | 1,077 | 1,078 | 1,063 | 1,069 | 166,800 | 1,069 |
| 2023-05-01 | 1,066 | 1,077 | 1,062 | 1,071 | 257,100 | 1,071 |
| 2023-04-28 | 1,053 | 1,058 | 1,044 | 1,058 | 310,600 | 1,058 |
| 2023-04-27 | 1,020 | 1,032 | 1,014 | 1,030 | 363,500 | 1,030 |
| 2023-04-26 | 1,039 | 1,039 | 1,015 | 1,022 | 259,500 | 1,022 |
| 2023-04-25 | 1,048 | 1,063 | 1,045 | 1,049 | 267,200 | 1,049 |
| 2023-04-24 | 1,050 | 1,053 | 1,040 | 1,048 | 192,300 | 1,048 |
| 2023-04-21 | 1,049 | 1,058 | 1,045 | 1,053 | 126,700 | 1,053 |
| 2023-04-20 | 1,030 | 1,054 | 1,029 | 1,052 | 131,400 | 1,052 |
| 2023-04-19 | 1,043 | 1,048 | 1,034 | 1,040 | 231,800 | 1,040 |
| 2023-04-18 | 1,039 | 1,047 | 1,034 | 1,043 | 264,000 | 1,043 |
| 2023-04-17 | 1,041 | 1,046 | 1,033 | 1,036 | 184,800 | 1,036 |
| 2023-04-14 | 1,047 | 1,054 | 1,038 | 1,042 | 248,700 | 1,042 |
| 2023-04-13 | 1,038 | 1,047 | 1,034 | 1,046 | 166,200 | 1,046 |
| 2023-04-12 | 1,034 | 1,054 | 1,027 | 1,044 | 326,200 | 1,044 |
| 2023-04-11 | 1,030 | 1,030 | 1,013 | 1,018 | 270,500 | 1,018 |
| 2023-04-10 | 1,014 | 1,018 | 1,005 | 1,016 | 293,800 | 1,016 |
| 2023-04-07 | 989 | 1,002 | 989 | 999 | 140,200 | 999 |
| 2023-04-06 | 994 | 998 | 981 | 988 | 285,700 | 988 |
| 2023-04-05 | 1,042 | 1,045 | 1,014 | 1,015 | 331,000 | 1,015 |
| 2023-04-04 | 1,054 | 1,070 | 1,047 | 1,070 | 413,400 | 1,070 |
| 2023-04-03 | 1,045 | 1,062 | 1,035 | 1,056 | 266,300 | 1,056 |
| 2023-03-31 | 1,038 | 1,052 | 1,035 | 1,043 | 283,500 | 1,043 |
| 2023-03-30 | 1,025 | 1,028 | 1,014 | 1,023 | 225,800 | 1,023 |
| 2023-03-29 | 1,007 | 1,022 | 1,001 | 1,022 | 343,300 | 1,022 |
| 2023-03-28 | 1,005 | 1,005 | 986 | 993 | 198,500 | 993 |
| 2023-03-27 | 995 | 999 | 986 | 996 | 187,600 | 996 |
| 2023-03-24 | 982 | 987 | 976 | 986 | 175,500 | 986 |
| 2023-03-23 | 968 | 984 | 960 | 984 | 154,200 | 984 |
| 2023-03-22 | 991 | 993 | 980 | 982 | 298,900 | 982 |
| 2023-03-20 | 970 | 984 | 960 | 961 | 234,300 | 961 |
| 2023-03-17 | 997 | 998 | 977 | 985 | 307,200 | 985 |
| 2023-03-16 | 957 | 976 | 951 | 974 | 321,300 | 974 |
| 2023-03-15 | 989 | 1,000 | 984 | 998 | 246,300 | 998 |
| 2023-03-14 | 1,000 | 1,005 | 975 | 977 | 359,100 | 977 |
| 2023-03-13 | 1,049 | 1,049 | 1,014 | 1,027 | 310,800 | 1,027 |
| 2023-03-10 | 1,079 | 1,084 | 1,063 | 1,065 | 310,000 | 1,065 |
| 2023-03-09 | 1,079 | 1,097 | 1,077 | 1,096 | 238,500 | 1,096 |
| 2023-03-08 | 1,073 | 1,087 | 1,070 | 1,079 | 235,500 | 1,079 |
| 2023-03-07 | 1,066 | 1,086 | 1,066 | 1,077 | 286,200 | 1,077 |
| 2023-03-06 | 1,072 | 1,072 | 1,060 | 1,065 | 284,400 | 1,065 |
| 2023-03-03 | 1,063 | 1,081 | 1,058 | 1,070 | 355,000 | 1,070 |
| 2023-03-02 | 1,059 | 1,077 | 1,051 | 1,073 | 302,200 | 1,073 |
| 2023-03-01 | 1,027 | 1,059 | 1,022 | 1,055 | 374,900 | 1,055 |
| 2023-02-28 | 1,023 | 1,055 | 1,022 | 1,036 | 448,500 | 1,036 |
| 2023-02-27 | 1,009 | 1,027 | 1,008 | 1,020 | 312,300 | 1,020 |
| 2023-02-24 | 1,006 | 1,006 | 998 | 1,003 | 185,900 | 1,003 |
| 2023-02-22 | 1,019 | 1,025 | 993 | 1,000 | 471,400 | 1,000 |
| 2023-02-21 | 1,005 | 1,026 | 1,001 | 1,025 | 266,100 | 1,025 |
| 2023-02-20 | 1,006 | 1,008 | 997 | 1,003 | 176,300 | 1,003 |
| 2023-02-17 | 984 | 1,006 | 981 | 1,005 | 406,200 | 1,005 |
| 2023-02-16 | 971 | 997 | 970 | 991 | 368,800 | 991 |
| 2023-02-15 | 970 | 985 | 952 | 959 | 232,500 | 959 |
| 2023-02-14 | 975 | 975 | 962 | 969 | 217,500 | 969 |
| 2023-02-13 | 953 | 963 | 952 | 960 | 153,700 | 960 |
| 2023-02-10 | 948 | 964 | 947 | 957 | 192,500 | 957 |
| 2023-02-09 | 950 | 961 | 950 | 955 | 115,900 | 955 |
| 2023-02-08 | 950 | 955 | 944 | 953 | 148,000 | 953 |
| 2023-02-07 | 946 | 953 | 940 | 945 | 124,100 | 945 |
| 2023-02-06 | 943 | 948 | 936 | 943 | 141,700 | 943 |
| 2023-02-03 | 942 | 948 | 926 | 929 | 137,300 | 929 |
| 2023-02-02 | 948 | 956 | 943 | 950 | 218,500 | 950 |
| 2023-02-01 | 962 | 964 | 938 | 945 | 134,400 | 945 |
| 2023-01-31 | 957 | 968 | 951 | 960 | 180,700 | 960 |
| 2023-01-30 | 958 | 967 | 954 | 954 | 237,200 | 954 |
| 2023-01-27 | 948 | 957 | 947 | 957 | 120,300 | 957 |
| 2023-01-26 | 948 | 956 | 946 | 948 | 143,800 | 948 |
| 2023-01-25 | 936 | 946 | 932 | 943 | 120,900 | 943 |
| 2023-01-24 | 937 | 948 | 937 | 942 | 184,000 | 942 |
| 2023-01-23 | 933 | 935 | 921 | 926 | 100,900 | 926 |
| 2023-01-20 | 908 | 921 | 906 | 921 | 143,400 | 921 |
| 2023-01-19 | 910 | 916 | 903 | 910 | 127,300 | 910 |
| 2023-01-18 | 910 | 930 | 903 | 920 | 204,800 | 920 |
| 2023-01-17 | 906 | 917 | 902 | 907 | 130,500 | 907 |
| 2023-01-16 | 900 | 912 | 897 | 899 | 208,800 | 899 |
| 2023-01-13 | 903 | 912 | 901 | 904 | 148,900 | 904 |
| 2023-01-12 | 910 | 915 | 901 | 905 | 116,600 | 905 |
| 2023-01-11 | 909 | 912 | 902 | 910 | 167,800 | 910 |
| 2023-01-10 | 917 | 917 | 899 | 900 | 131,600 | 900 |
| 2023-01-06 | 894 | 917 | 893 | 911 | 214,300 | 911 |
| 2023-01-05 | 900 | 904 | 888 | 895 | 300,800 | 895 |
| 2023-01-04 | 909 | 914 | 897 | 898 | 294,600 | 898 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株