6463 TPR(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 | 1,686 | 1,704 | 1,685 | 1,704 | 56,600 | 1,704 |
| 2023-12-28 | 1,690 | 1,692 | 1,677 | 1,686 | 52,100 | 1,686 |
| 2023-12-27 | 1,677 | 1,687 | 1,670 | 1,685 | 79,600 | 1,685 |
| 2023-12-26 | 1,674 | 1,693 | 1,659 | 1,670 | 88,800 | 1,670 |
| 2023-12-25 | 1,652 | 1,688 | 1,649 | 1,672 | 115,400 | 1,672 |
| 2023-12-22 | 1,611 | 1,625 | 1,599 | 1,622 | 165,500 | 1,622 |
| 2023-12-21 | 1,565 | 1,571 | 1,555 | 1,555 | 55,500 | 1,555 |
| 2023-12-20 | 1,587 | 1,587 | 1,570 | 1,575 | 83,800 | 1,575 |
| 2023-12-19 | 1,554 | 1,557 | 1,539 | 1,552 | 59,400 | 1,552 |
| 2023-12-18 | 1,550 | 1,556 | 1,534 | 1,553 | 131,300 | 1,553 |
| 2023-12-15 | 1,544 | 1,555 | 1,541 | 1,551 | 115,800 | 1,551 |
| 2023-12-14 | 1,591 | 1,592 | 1,543 | 1,548 | 95,700 | 1,548 |
| 2023-12-13 | 1,623 | 1,625 | 1,594 | 1,600 | 74,300 | 1,600 |
| 2023-12-12 | 1,644 | 1,645 | 1,621 | 1,623 | 48,400 | 1,623 |
| 2023-12-11 | 1,626 | 1,639 | 1,622 | 1,638 | 43,900 | 1,638 |
| 2023-12-08 | 1,644 | 1,645 | 1,606 | 1,613 | 163,300 | 1,613 |
| 2023-12-07 | 1,700 | 1,704 | 1,673 | 1,683 | 78,600 | 1,683 |
| 2023-12-06 | 1,709 | 1,730 | 1,705 | 1,723 | 71,700 | 1,723 |
| 2023-12-05 | 1,722 | 1,730 | 1,711 | 1,712 | 53,300 | 1,712 |
| 2023-12-04 | 1,709 | 1,722 | 1,688 | 1,722 | 82,700 | 1,722 |
| 2023-12-01 | 1,736 | 1,744 | 1,724 | 1,727 | 48,900 | 1,727 |
| 2023-11-30 | 1,732 | 1,745 | 1,712 | 1,729 | 55,200 | 1,729 |
| 2023-11-29 | 1,755 | 1,760 | 1,733 | 1,736 | 43,900 | 1,736 |
| 2023-11-28 | 1,732 | 1,770 | 1,732 | 1,765 | 105,800 | 1,765 |
| 2023-11-27 | 1,748 | 1,749 | 1,730 | 1,737 | 32,500 | 1,737 |
| 2023-11-24 | 1,758 | 1,758 | 1,735 | 1,740 | 28,200 | 1,740 |
| 2023-11-22 | 1,705 | 1,740 | 1,705 | 1,726 | 46,100 | 1,726 |
| 2023-11-21 | 1,736 | 1,736 | 1,705 | 1,717 | 46,200 | 1,717 |
| 2023-11-20 | 1,790 | 1,792 | 1,734 | 1,736 | 53,500 | 1,736 |
| 2023-11-17 | 1,778 | 1,793 | 1,764 | 1,793 | 53,200 | 1,793 |
| 2023-11-16 | 1,768 | 1,788 | 1,746 | 1,778 | 59,400 | 1,778 |
| 2023-11-15 | 1,799 | 1,799 | 1,766 | 1,766 | 56,300 | 1,766 |
| 2023-11-14 | 1,777 | 1,806 | 1,776 | 1,787 | 55,300 | 1,787 |
| 2023-11-13 | 1,798 | 1,799 | 1,772 | 1,777 | 59,400 | 1,777 |
| 2023-11-10 | 1,794 | 1,804 | 1,768 | 1,798 | 56,900 | 1,798 |
| 2023-11-09 | 1,748 | 1,801 | 1,748 | 1,795 | 54,100 | 1,795 |
| 2023-11-08 | 1,828 | 1,845 | 1,739 | 1,747 | 153,000 | 1,747 |
| 2023-11-07 | 1,851 | 1,863 | 1,840 | 1,854 | 63,800 | 1,854 |
| 2023-11-06 | 1,837 | 1,869 | 1,830 | 1,862 | 119,300 | 1,862 |
| 2023-11-02 | 1,818 | 1,847 | 1,798 | 1,808 | 147,100 | 1,808 |
| 2023-11-01 | 1,786 | 1,809 | 1,777 | 1,809 | 127,500 | 1,809 |
| 2023-10-31 | 1,733 | 1,756 | 1,717 | 1,755 | 103,800 | 1,755 |
| 2023-10-30 | 1,724 | 1,735 | 1,698 | 1,730 | 384,800 | 1,730 |
| 2023-10-27 | 1,742 | 1,767 | 1,741 | 1,767 | 106,600 | 1,767 |
| 2023-10-26 | 1,721 | 1,739 | 1,707 | 1,718 | 44,700 | 1,718 |
| 2023-10-25 | 1,727 | 1,744 | 1,716 | 1,721 | 52,100 | 1,721 |
| 2023-10-24 | 1,731 | 1,738 | 1,661 | 1,710 | 64,800 | 1,710 |
| 2023-10-23 | 1,738 | 1,749 | 1,726 | 1,726 | 59,800 | 1,726 |
| 2023-10-20 | 1,736 | 1,754 | 1,720 | 1,738 | 48,300 | 1,738 |
| 2023-10-19 | 1,739 | 1,765 | 1,733 | 1,742 | 40,300 | 1,742 |
| 2023-10-18 | 1,760 | 1,771 | 1,757 | 1,767 | 38,800 | 1,767 |
| 2023-10-17 | 1,768 | 1,782 | 1,742 | 1,751 | 49,600 | 1,751 |
| 2023-10-16 | 1,775 | 1,785 | 1,750 | 1,753 | 65,400 | 1,753 |
| 2023-10-13 | 1,801 | 1,808 | 1,782 | 1,788 | 69,700 | 1,788 |
| 2023-10-12 | 1,807 | 1,817 | 1,795 | 1,817 | 44,600 | 1,817 |
| 2023-10-11 | 1,799 | 1,804 | 1,776 | 1,796 | 63,400 | 1,796 |
| 2023-10-10 | 1,792 | 1,799 | 1,777 | 1,798 | 100,800 | 1,798 |
| 2023-10-06 | 1,722 | 1,735 | 1,714 | 1,729 | 60,200 | 1,729 |
| 2023-10-05 | 1,699 | 1,732 | 1,690 | 1,720 | 133,200 | 1,720 |
| 2023-10-04 | 1,733 | 1,733 | 1,678 | 1,681 | 110,600 | 1,681 |
| 2023-10-03 | 1,800 | 1,806 | 1,766 | 1,766 | 81,800 | 1,766 |
| 2023-10-02 | 1,831 | 1,859 | 1,816 | 1,819 | 72,500 | 1,819 |
| 2023-09-29 | 1,864 | 1,864 | 1,816 | 1,825 | 74,500 | 1,825 |
| 2023-09-28 | 1,863 | 1,883 | 1,851 | 1,864 | 73,800 | 1,864 |
| 2023-09-27 | 1,887 | 1,894 | 1,845 | 1,893 | 86,300 | 1,893 |
| 2023-09-26 | 1,911 | 1,911 | 1,879 | 1,895 | 67,500 | 1,895 |
| 2023-09-25 | 1,923 | 1,923 | 1,900 | 1,911 | 95,500 | 1,911 |
| 2023-09-22 | 1,900 | 1,907 | 1,876 | 1,899 | 101,700 | 1,899 |
| 2023-09-21 | 1,914 | 1,935 | 1,902 | 1,902 | 54,700 | 1,902 |
| 2023-09-20 | 1,945 | 1,954 | 1,899 | 1,900 | 61,800 | 1,900 |
| 2023-09-19 | 1,880 | 1,942 | 1,880 | 1,938 | 82,100 | 1,938 |
| 2023-09-15 | 1,899 | 1,937 | 1,895 | 1,895 | 130,500 | 1,895 |
| 2023-09-14 | 1,865 | 1,874 | 1,855 | 1,869 | 62,100 | 1,869 |
| 2023-09-13 | 1,875 | 1,884 | 1,857 | 1,865 | 62,900 | 1,865 |
| 2023-09-12 | 1,862 | 1,878 | 1,862 | 1,872 | 47,600 | 1,872 |
| 2023-09-11 | 1,878 | 1,883 | 1,851 | 1,859 | 57,500 | 1,859 |
| 2023-09-08 | 1,905 | 1,905 | 1,860 | 1,860 | 92,800 | 1,860 |
| 2023-09-07 | 1,889 | 1,908 | 1,887 | 1,898 | 84,200 | 1,898 |
| 2023-09-06 | 1,891 | 1,898 | 1,885 | 1,888 | 70,900 | 1,888 |
| 2023-09-05 | 1,880 | 1,891 | 1,863 | 1,890 | 90,000 | 1,890 |
| 2023-09-04 | 1,855 | 1,879 | 1,842 | 1,879 | 77,200 | 1,879 |
| 2023-09-01 | 1,830 | 1,853 | 1,823 | 1,848 | 126,800 | 1,848 |
| 2023-08-31 | 1,792 | 1,830 | 1,792 | 1,830 | 93,500 | 1,830 |
| 2023-08-30 | 1,802 | 1,802 | 1,788 | 1,798 | 56,100 | 1,798 |
| 2023-08-29 | 1,801 | 1,803 | 1,788 | 1,795 | 42,900 | 1,795 |
| 2023-08-28 | 1,797 | 1,816 | 1,795 | 1,803 | 59,000 | 1,803 |
| 2023-08-25 | 1,770 | 1,784 | 1,764 | 1,780 | 33,600 | 1,780 |
| 2023-08-24 | 1,774 | 1,786 | 1,766 | 1,785 | 41,000 | 1,785 |
| 2023-08-23 | 1,758 | 1,775 | 1,746 | 1,775 | 36,800 | 1,775 |
| 2023-08-22 | 1,729 | 1,758 | 1,728 | 1,758 | 32,400 | 1,758 |
| 2023-08-21 | 1,737 | 1,749 | 1,726 | 1,726 | 35,600 | 1,726 |
| 2023-08-18 | 1,735 | 1,743 | 1,723 | 1,738 | 55,800 | 1,738 |
| 2023-08-17 | 1,723 | 1,752 | 1,714 | 1,750 | 78,300 | 1,750 |
| 2023-08-16 | 1,751 | 1,766 | 1,739 | 1,740 | 69,800 | 1,740 |
| 2023-08-15 | 1,735 | 1,776 | 1,727 | 1,768 | 98,200 | 1,768 |
| 2023-08-14 | 1,714 | 1,753 | 1,708 | 1,735 | 115,600 | 1,735 |
| 2023-08-10 | 1,738 | 1,758 | 1,731 | 1,754 | 74,100 | 1,754 |
| 2023-08-09 | 1,778 | 1,779 | 1,748 | 1,748 | 83,400 | 1,748 |
| 2023-08-08 | 1,744 | 1,768 | 1,744 | 1,760 | 50,400 | 1,760 |
| 2023-08-07 | 1,731 | 1,749 | 1,710 | 1,742 | 73,100 | 1,742 |
| 2023-08-04 | 1,732 | 1,751 | 1,723 | 1,742 | 78,100 | 1,742 |
| 2023-08-03 | 1,790 | 1,790 | 1,736 | 1,743 | 94,000 | 1,743 |
| 2023-08-02 | 1,796 | 1,817 | 1,774 | 1,802 | 107,400 | 1,802 |
| 2023-08-01 | 1,820 | 1,831 | 1,797 | 1,802 | 102,900 | 1,802 |
| 2023-07-31 | 1,806 | 1,813 | 1,792 | 1,805 | 114,100 | 1,805 |
| 2023-07-28 | 1,739 | 1,789 | 1,737 | 1,778 | 160,400 | 1,778 |
| 2023-07-27 | 1,750 | 1,774 | 1,742 | 1,765 | 75,700 | 1,765 |
| 2023-07-26 | 1,786 | 1,786 | 1,751 | 1,753 | 98,900 | 1,753 |
| 2023-07-25 | 1,799 | 1,799 | 1,778 | 1,788 | 64,500 | 1,788 |
| 2023-07-24 | 1,774 | 1,789 | 1,766 | 1,784 | 99,600 | 1,784 |
| 2023-07-21 | 1,739 | 1,757 | 1,734 | 1,747 | 80,400 | 1,747 |
| 2023-07-20 | 1,770 | 1,789 | 1,746 | 1,746 | 73,800 | 1,746 |
| 2023-07-19 | 1,750 | 1,766 | 1,750 | 1,765 | 64,700 | 1,765 |
| 2023-07-18 | 1,708 | 1,736 | 1,706 | 1,734 | 66,900 | 1,734 |
| 2023-07-14 | 1,705 | 1,716 | 1,679 | 1,703 | 87,600 | 1,703 |
| 2023-07-13 | 1,694 | 1,710 | 1,667 | 1,694 | 109,400 | 1,694 |
| 2023-07-12 | 1,745 | 1,747 | 1,710 | 1,710 | 93,800 | 1,710 |
| 2023-07-11 | 1,764 | 1,770 | 1,716 | 1,734 | 113,700 | 1,734 |
| 2023-07-10 | 1,783 | 1,783 | 1,744 | 1,763 | 126,200 | 1,763 |
| 2023-07-07 | 1,774 | 1,794 | 1,743 | 1,770 | 115,500 | 1,770 |
| 2023-07-06 | 1,794 | 1,808 | 1,762 | 1,779 | 129,500 | 1,779 |
| 2023-07-05 | 1,764 | 1,800 | 1,752 | 1,794 | 139,200 | 1,794 |
| 2023-07-04 | 1,730 | 1,766 | 1,720 | 1,761 | 134,800 | 1,761 |
| 2023-07-03 | 1,700 | 1,719 | 1,698 | 1,715 | 108,300 | 1,715 |
| 2023-06-30 | 1,685 | 1,695 | 1,667 | 1,693 | 127,400 | 1,693 |
| 2023-06-29 | 1,670 | 1,678 | 1,651 | 1,662 | 74,500 | 1,662 |
| 2023-06-28 | 1,615 | 1,660 | 1,615 | 1,659 | 104,800 | 1,659 |
| 2023-06-27 | 1,592 | 1,603 | 1,587 | 1,597 | 47,700 | 1,597 |
| 2023-06-26 | 1,590 | 1,615 | 1,574 | 1,591 | 47,100 | 1,591 |
| 2023-06-23 | 1,603 | 1,618 | 1,580 | 1,593 | 104,100 | 1,593 |
| 2023-06-22 | 1,598 | 1,606 | 1,590 | 1,601 | 87,400 | 1,601 |
| 2023-06-21 | 1,568 | 1,596 | 1,561 | 1,587 | 86,700 | 1,587 |
| 2023-06-20 | 1,566 | 1,567 | 1,541 | 1,562 | 102,400 | 1,562 |
| 2023-06-19 | 1,542 | 1,544 | 1,515 | 1,526 | 56,200 | 1,526 |
| 2023-06-16 | 1,545 | 1,545 | 1,516 | 1,519 | 105,200 | 1,519 |
| 2023-06-15 | 1,529 | 1,550 | 1,514 | 1,541 | 57,300 | 1,541 |
| 2023-06-14 | 1,535 | 1,537 | 1,525 | 1,529 | 72,300 | 1,529 |
| 2023-06-13 | 1,510 | 1,538 | 1,510 | 1,524 | 81,600 | 1,524 |
| 2023-06-12 | 1,499 | 1,508 | 1,493 | 1,504 | 59,900 | 1,504 |
| 2023-06-09 | 1,472 | 1,486 | 1,462 | 1,484 | 73,300 | 1,484 |
| 2023-06-08 | 1,476 | 1,484 | 1,462 | 1,462 | 38,500 | 1,462 |
| 2023-06-07 | 1,480 | 1,494 | 1,466 | 1,466 | 72,400 | 1,466 |
| 2023-06-06 | 1,469 | 1,480 | 1,459 | 1,480 | 41,600 | 1,480 |
| 2023-06-05 | 1,473 | 1,485 | 1,467 | 1,474 | 60,200 | 1,474 |
| 2023-06-02 | 1,410 | 1,448 | 1,410 | 1,448 | 59,600 | 1,448 |
| 2023-06-01 | 1,410 | 1,414 | 1,395 | 1,404 | 72,200 | 1,404 |
| 2023-05-31 | 1,448 | 1,448 | 1,411 | 1,412 | 116,300 | 1,412 |
| 2023-05-30 | 1,465 | 1,479 | 1,461 | 1,471 | 37,500 | 1,471 |
| 2023-05-29 | 1,494 | 1,496 | 1,481 | 1,486 | 48,600 | 1,486 |
| 2023-05-26 | 1,503 | 1,506 | 1,467 | 1,467 | 41,400 | 1,467 |
| 2023-05-25 | 1,507 | 1,510 | 1,491 | 1,505 | 60,800 | 1,505 |
| 2023-05-24 | 1,482 | 1,515 | 1,480 | 1,507 | 64,800 | 1,507 |
| 2023-05-23 | 1,511 | 1,522 | 1,484 | 1,494 | 106,300 | 1,494 |
| 2023-05-22 | 1,477 | 1,502 | 1,474 | 1,499 | 78,300 | 1,499 |
| 2023-05-19 | 1,470 | 1,477 | 1,467 | 1,477 | 63,400 | 1,477 |
| 2023-05-18 | 1,451 | 1,460 | 1,443 | 1,460 | 89,800 | 1,460 |
| 2023-05-17 | 1,456 | 1,459 | 1,430 | 1,436 | 109,000 | 1,436 |
| 2023-05-16 | 1,459 | 1,466 | 1,445 | 1,463 | 112,300 | 1,463 |
| 2023-05-15 | 1,438 | 1,446 | 1,424 | 1,441 | 102,400 | 1,441 |
| 2023-05-12 | 1,406 | 1,430 | 1,404 | 1,428 | 93,200 | 1,428 |
| 2023-05-11 | 1,410 | 1,410 | 1,400 | 1,406 | 30,200 | 1,406 |
| 2023-05-10 | 1,403 | 1,411 | 1,394 | 1,410 | 44,400 | 1,410 |
| 2023-05-09 | 1,409 | 1,409 | 1,392 | 1,404 | 52,800 | 1,404 |
| 2023-05-08 | 1,400 | 1,407 | 1,391 | 1,399 | 49,900 | 1,399 |
| 2023-05-02 | 1,402 | 1,409 | 1,384 | 1,394 | 47,900 | 1,394 |
| 2023-05-01 | 1,400 | 1,409 | 1,396 | 1,405 | 46,400 | 1,405 |
| 2023-04-28 | 1,380 | 1,402 | 1,380 | 1,397 | 116,800 | 1,397 |
| 2023-04-27 | 1,342 | 1,366 | 1,342 | 1,366 | 67,600 | 1,366 |
| 2023-04-26 | 1,352 | 1,354 | 1,342 | 1,345 | 39,400 | 1,345 |
| 2023-04-25 | 1,356 | 1,365 | 1,353 | 1,356 | 54,600 | 1,356 |
| 2023-04-24 | 1,341 | 1,353 | 1,339 | 1,344 | 44,400 | 1,344 |
| 2023-04-21 | 1,340 | 1,344 | 1,330 | 1,338 | 38,500 | 1,338 |
| 2023-04-20 | 1,324 | 1,346 | 1,323 | 1,342 | 42,600 | 1,342 |
| 2023-04-19 | 1,348 | 1,348 | 1,331 | 1,335 | 49,200 | 1,335 |
| 2023-04-18 | 1,345 | 1,350 | 1,334 | 1,346 | 53,000 | 1,346 |
| 2023-04-17 | 1,345 | 1,348 | 1,333 | 1,344 | 53,200 | 1,344 |
| 2023-04-14 | 1,335 | 1,336 | 1,322 | 1,327 | 65,400 | 1,327 |
| 2023-04-13 | 1,331 | 1,333 | 1,326 | 1,333 | 39,200 | 1,333 |
| 2023-04-12 | 1,345 | 1,349 | 1,338 | 1,338 | 36,000 | 1,338 |
| 2023-04-11 | 1,333 | 1,338 | 1,326 | 1,338 | 37,300 | 1,338 |
| 2023-04-10 | 1,325 | 1,330 | 1,319 | 1,328 | 32,200 | 1,328 |
| 2023-04-07 | 1,313 | 1,325 | 1,311 | 1,314 | 49,300 | 1,314 |
| 2023-04-06 | 1,331 | 1,334 | 1,310 | 1,313 | 81,200 | 1,313 |
| 2023-04-05 | 1,358 | 1,358 | 1,344 | 1,346 | 66,700 | 1,346 |
| 2023-04-04 | 1,355 | 1,375 | 1,350 | 1,374 | 94,200 | 1,374 |
| 2023-04-03 | 1,349 | 1,361 | 1,344 | 1,355 | 80,500 | 1,355 |
| 2023-03-31 | 1,338 | 1,347 | 1,333 | 1,339 | 90,600 | 1,339 |
| 2023-03-30 | 1,329 | 1,335 | 1,315 | 1,332 | 206,400 | 1,332 |
| 2023-03-29 | 1,332 | 1,358 | 1,332 | 1,358 | 228,800 | 1,358 |
| 2023-03-28 | 1,342 | 1,346 | 1,327 | 1,330 | 124,500 | 1,330 |
| 2023-03-27 | 1,322 | 1,329 | 1,317 | 1,326 | 205,000 | 1,326 |
| 2023-03-24 | 1,304 | 1,315 | 1,300 | 1,312 | 223,500 | 1,312 |
| 2023-03-23 | 1,295 | 1,310 | 1,289 | 1,309 | 115,600 | 1,309 |
| 2023-03-22 | 1,320 | 1,321 | 1,307 | 1,310 | 100,400 | 1,310 |
| 2023-03-20 | 1,289 | 1,299 | 1,282 | 1,293 | 156,000 | 1,293 |
| 2023-03-17 | 1,319 | 1,322 | 1,290 | 1,293 | 267,000 | 1,293 |
| 2023-03-16 | 1,310 | 1,311 | 1,291 | 1,304 | 136,200 | 1,304 |
| 2023-03-15 | 1,340 | 1,349 | 1,327 | 1,344 | 96,900 | 1,344 |
| 2023-03-14 | 1,345 | 1,345 | 1,308 | 1,316 | 166,100 | 1,316 |
| 2023-03-13 | 1,411 | 1,415 | 1,363 | 1,375 | 154,600 | 1,375 |
| 2023-03-10 | 1,440 | 1,446 | 1,427 | 1,430 | 189,300 | 1,430 |
| 2023-03-09 | 1,447 | 1,456 | 1,445 | 1,450 | 76,800 | 1,450 |
| 2023-03-08 | 1,437 | 1,449 | 1,435 | 1,446 | 68,700 | 1,446 |
| 2023-03-07 | 1,435 | 1,443 | 1,429 | 1,435 | 66,000 | 1,435 |
| 2023-03-06 | 1,434 | 1,448 | 1,432 | 1,436 | 98,500 | 1,436 |
| 2023-03-03 | 1,412 | 1,418 | 1,407 | 1,415 | 169,000 | 1,415 |
| 2023-03-02 | 1,421 | 1,432 | 1,403 | 1,405 | 62,800 | 1,405 |
| 2023-03-01 | 1,392 | 1,425 | 1,392 | 1,425 | 70,900 | 1,425 |
| 2023-02-28 | 1,418 | 1,419 | 1,389 | 1,395 | 76,600 | 1,395 |
| 2023-02-27 | 1,391 | 1,420 | 1,391 | 1,415 | 105,000 | 1,415 |
| 2023-02-24 | 1,377 | 1,393 | 1,369 | 1,391 | 105,800 | 1,391 |
| 2023-02-22 | 1,382 | 1,393 | 1,376 | 1,380 | 93,700 | 1,380 |
| 2023-02-21 | 1,374 | 1,394 | 1,374 | 1,394 | 58,400 | 1,394 |
| 2023-02-20 | 1,374 | 1,383 | 1,366 | 1,370 | 74,800 | 1,370 |
| 2023-02-17 | 1,340 | 1,372 | 1,340 | 1,372 | 69,800 | 1,372 |
| 2023-02-16 | 1,351 | 1,357 | 1,340 | 1,355 | 86,900 | 1,355 |
| 2023-02-15 | 1,333 | 1,346 | 1,328 | 1,345 | 72,300 | 1,345 |
| 2023-02-14 | 1,311 | 1,333 | 1,311 | 1,333 | 94,500 | 1,333 |
| 2023-02-13 | 1,314 | 1,318 | 1,308 | 1,312 | 63,500 | 1,312 |
| 2023-02-10 | 1,315 | 1,325 | 1,311 | 1,315 | 52,900 | 1,315 |
| 2023-02-09 | 1,309 | 1,322 | 1,309 | 1,319 | 36,400 | 1,319 |
| 2023-02-08 | 1,317 | 1,321 | 1,311 | 1,319 | 31,700 | 1,319 |
| 2023-02-07 | 1,322 | 1,327 | 1,312 | 1,315 | 49,800 | 1,315 |
| 2023-02-06 | 1,325 | 1,330 | 1,319 | 1,322 | 77,200 | 1,322 |
| 2023-02-03 | 1,305 | 1,316 | 1,302 | 1,313 | 52,600 | 1,313 |
| 2023-02-02 | 1,324 | 1,325 | 1,300 | 1,305 | 54,700 | 1,305 |
| 2023-02-01 | 1,320 | 1,325 | 1,317 | 1,323 | 60,200 | 1,323 |
| 2023-01-31 | 1,313 | 1,316 | 1,307 | 1,313 | 63,400 | 1,313 |
| 2023-01-30 | 1,303 | 1,312 | 1,299 | 1,303 | 93,700 | 1,303 |
| 2023-01-27 | 1,290 | 1,298 | 1,288 | 1,295 | 51,400 | 1,295 |
| 2023-01-26 | 1,290 | 1,292 | 1,281 | 1,289 | 52,300 | 1,289 |
| 2023-01-25 | 1,276 | 1,290 | 1,274 | 1,287 | 77,900 | 1,287 |
| 2023-01-24 | 1,267 | 1,279 | 1,266 | 1,272 | 74,300 | 1,272 |
| 2023-01-23 | 1,250 | 1,263 | 1,249 | 1,253 | 86,300 | 1,253 |
| 2023-01-20 | 1,236 | 1,237 | 1,230 | 1,235 | 48,000 | 1,235 |
| 2023-01-19 | 1,243 | 1,246 | 1,236 | 1,236 | 45,400 | 1,236 |
| 2023-01-18 | 1,244 | 1,259 | 1,237 | 1,251 | 59,000 | 1,251 |
| 2023-01-17 | 1,220 | 1,241 | 1,220 | 1,239 | 38,600 | 1,239 |
| 2023-01-16 | 1,224 | 1,227 | 1,217 | 1,220 | 42,200 | 1,220 |
| 2023-01-13 | 1,226 | 1,243 | 1,226 | 1,229 | 59,600 | 1,229 |
| 2023-01-12 | 1,237 | 1,245 | 1,234 | 1,237 | 51,300 | 1,237 |
| 2023-01-11 | 1,224 | 1,236 | 1,224 | 1,235 | 56,500 | 1,235 |
| 2023-01-10 | 1,229 | 1,231 | 1,219 | 1,227 | 60,500 | 1,227 |
| 2023-01-06 | 1,210 | 1,222 | 1,210 | 1,221 | 58,000 | 1,221 |
| 2023-01-05 | 1,200 | 1,211 | 1,198 | 1,211 | 77,100 | 1,211 |
| 2023-01-04 | 1,224 | 1,224 | 1,199 | 1,199 | 94,800 | 1,199 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
