6588 東芝テック(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 | 2,924 | 2,928 | 2,900 | 2,921 | 63,200 | 2,921 |
| 2023-12-28 | 2,893 | 2,916 | 2,865 | 2,916 | 37,200 | 2,916 |
| 2023-12-27 | 2,892 | 2,913 | 2,885 | 2,895 | 78,200 | 2,895 |
| 2023-12-26 | 2,890 | 2,921 | 2,886 | 2,904 | 95,700 | 2,904 |
| 2023-12-25 | 2,915 | 2,917 | 2,885 | 2,900 | 63,200 | 2,900 |
| 2023-12-22 | 2,893 | 2,914 | 2,844 | 2,865 | 84,700 | 2,865 |
| 2023-12-21 | 2,862 | 2,891 | 2,843 | 2,866 | 102,900 | 2,866 |
| 2023-12-20 | 2,877 | 2,898 | 2,850 | 2,879 | 120,200 | 2,879 |
| 2023-12-19 | 2,847 | 2,884 | 2,828 | 2,867 | 83,200 | 2,867 |
| 2023-12-18 | 2,789 | 2,832 | 2,767 | 2,826 | 111,900 | 2,826 |
| 2023-12-15 | 2,700 | 2,800 | 2,693 | 2,799 | 152,400 | 2,799 |
| 2023-12-14 | 2,770 | 2,786 | 2,675 | 2,679 | 78,200 | 2,679 |
| 2023-12-13 | 2,702 | 2,773 | 2,702 | 2,745 | 104,800 | 2,745 |
| 2023-12-12 | 2,699 | 2,709 | 2,651 | 2,687 | 86,900 | 2,687 |
| 2023-12-11 | 2,711 | 2,735 | 2,690 | 2,708 | 124,800 | 2,708 |
| 2023-12-08 | 2,783 | 2,796 | 2,690 | 2,711 | 178,200 | 2,711 |
| 2023-12-07 | 2,866 | 2,873 | 2,810 | 2,811 | 107,100 | 2,811 |
| 2023-12-06 | 2,810 | 2,899 | 2,810 | 2,872 | 142,800 | 2,872 |
| 2023-12-05 | 2,885 | 2,897 | 2,815 | 2,815 | 127,900 | 2,815 |
| 2023-12-04 | 2,941 | 2,943 | 2,888 | 2,897 | 84,800 | 2,897 |
| 2023-12-01 | 2,945 | 2,971 | 2,942 | 2,949 | 100,500 | 2,949 |
| 2023-11-30 | 2,941 | 2,948 | 2,908 | 2,909 | 234,300 | 2,909 |
| 2023-11-29 | 2,965 | 2,970 | 2,937 | 2,952 | 87,100 | 2,952 |
| 2023-11-28 | 2,999 | 2,999 | 2,970 | 2,977 | 78,100 | 2,977 |
| 2023-11-27 | 3,030 | 3,045 | 2,962 | 2,966 | 77,800 | 2,966 |
| 2023-11-24 | 3,020 | 3,035 | 2,994 | 3,025 | 77,000 | 3,025 |
| 2023-11-22 | 3,000 | 3,015 | 2,992 | 3,010 | 42,800 | 3,010 |
| 2023-11-21 | 2,951 | 3,030 | 2,951 | 3,005 | 93,700 | 3,005 |
| 2023-11-20 | 3,045 | 3,045 | 2,937 | 2,950 | 124,900 | 2,950 |
| 2023-11-17 | 3,005 | 3,040 | 2,974 | 3,040 | 99,900 | 3,040 |
| 2023-11-16 | 3,095 | 3,105 | 2,993 | 3,005 | 145,200 | 3,005 |
| 2023-11-15 | 3,125 | 3,155 | 3,090 | 3,110 | 108,100 | 3,110 |
| 2023-11-14 | 3,085 | 3,115 | 3,040 | 3,100 | 119,500 | 3,100 |
| 2023-11-13 | 3,150 | 3,150 | 3,065 | 3,065 | 74,800 | 3,065 |
| 2023-11-10 | 3,100 | 3,155 | 3,090 | 3,150 | 76,500 | 3,150 |
| 2023-11-09 | 3,230 | 3,235 | 3,135 | 3,145 | 115,600 | 3,145 |
| 2023-11-08 | 3,250 | 3,280 | 3,235 | 3,270 | 125,200 | 3,270 |
| 2023-11-07 | 3,260 | 3,285 | 3,225 | 3,240 | 137,400 | 3,240 |
| 2023-11-06 | 3,345 | 3,345 | 3,260 | 3,260 | 144,600 | 3,260 |
| 2023-11-02 | 3,320 | 3,320 | 3,270 | 3,270 | 90,500 | 3,270 |
| 2023-11-01 | 3,305 | 3,340 | 3,290 | 3,300 | 119,100 | 3,300 |
| 2023-10-31 | 3,250 | 3,255 | 3,215 | 3,255 | 123,500 | 3,255 |
| 2023-10-30 | 3,235 | 3,245 | 3,180 | 3,220 | 491,200 | 3,220 |
| 2023-10-27 | 3,230 | 3,275 | 3,195 | 3,270 | 113,000 | 3,270 |
| 2023-10-26 | 3,220 | 3,245 | 3,165 | 3,200 | 101,300 | 3,200 |
| 2023-10-25 | 3,190 | 3,255 | 3,180 | 3,235 | 73,200 | 3,235 |
| 2023-10-24 | 3,150 | 3,185 | 3,095 | 3,175 | 74,800 | 3,175 |
| 2023-10-23 | 3,170 | 3,190 | 3,135 | 3,175 | 61,100 | 3,175 |
| 2023-10-20 | 3,200 | 3,200 | 3,140 | 3,165 | 39,600 | 3,165 |
| 2023-10-19 | 3,170 | 3,225 | 3,160 | 3,205 | 55,900 | 3,205 |
| 2023-10-18 | 3,205 | 3,205 | 3,155 | 3,190 | 46,700 | 3,190 |
| 2023-10-17 | 3,160 | 3,210 | 3,155 | 3,200 | 49,700 | 3,200 |
| 2023-10-16 | 3,170 | 3,200 | 3,150 | 3,160 | 64,900 | 3,160 |
| 2023-10-13 | 3,205 | 3,210 | 3,170 | 3,195 | 71,500 | 3,195 |
| 2023-10-12 | 3,265 | 3,270 | 3,235 | 3,260 | 65,800 | 3,260 |
| 2023-10-11 | 3,270 | 3,275 | 3,230 | 3,250 | 68,600 | 3,250 |
| 2023-10-10 | 3,200 | 3,270 | 3,190 | 3,270 | 95,300 | 3,270 |
| 2023-10-06 | 3,200 | 3,230 | 3,160 | 3,175 | 85,700 | 3,175 |
| 2023-10-05 | 3,180 | 3,190 | 3,145 | 3,180 | 93,800 | 3,180 |
| 2023-10-04 | 3,230 | 3,245 | 3,190 | 3,195 | 108,700 | 3,195 |
| 2023-10-03 | 3,355 | 3,360 | 3,265 | 3,265 | 68,600 | 3,265 |
| 2023-10-02 | 3,435 | 3,460 | 3,345 | 3,355 | 76,700 | 3,355 |
| 2023-09-29 | 3,405 | 3,455 | 3,395 | 3,415 | 84,400 | 3,415 |
| 2023-09-28 | 3,430 | 3,430 | 3,360 | 3,390 | 75,600 | 3,390 |
| 2023-09-27 | 3,400 | 3,460 | 3,385 | 3,455 | 86,400 | 3,455 |
| 2023-09-26 | 3,450 | 3,460 | 3,405 | 3,415 | 71,800 | 3,415 |
| 2023-09-25 | 3,380 | 3,455 | 3,370 | 3,440 | 63,900 | 3,440 |
| 2023-09-22 | 3,330 | 3,380 | 3,330 | 3,360 | 105,700 | 3,360 |
| 2023-09-21 | 3,410 | 3,440 | 3,360 | 3,375 | 92,400 | 3,375 |
| 2023-09-20 | 3,485 | 3,520 | 3,425 | 3,430 | 93,400 | 3,430 |
| 2023-09-19 | 3,480 | 3,510 | 3,460 | 3,490 | 73,700 | 3,490 |
| 2023-09-15 | 3,500 | 3,535 | 3,480 | 3,525 | 90,000 | 3,525 |
| 2023-09-14 | 3,480 | 3,485 | 3,430 | 3,480 | 46,700 | 3,480 |
| 2023-09-13 | 3,490 | 3,500 | 3,470 | 3,485 | 54,700 | 3,485 |
| 2023-09-12 | 3,440 | 3,505 | 3,440 | 3,500 | 40,600 | 3,500 |
| 2023-09-11 | 3,455 | 3,495 | 3,420 | 3,430 | 63,700 | 3,430 |
| 2023-09-08 | 3,540 | 3,545 | 3,450 | 3,455 | 131,600 | 3,455 |
| 2023-09-07 | 3,570 | 3,595 | 3,540 | 3,565 | 84,500 | 3,565 |
| 2023-09-06 | 3,540 | 3,590 | 3,540 | 3,585 | 61,800 | 3,585 |
| 2023-09-05 | 3,550 | 3,570 | 3,515 | 3,530 | 71,000 | 3,530 |
| 2023-09-04 | 3,595 | 3,600 | 3,530 | 3,530 | 116,800 | 3,530 |
| 2023-09-01 | 3,545 | 3,590 | 3,530 | 3,580 | 96,500 | 3,580 |
| 2023-08-31 | 3,570 | 3,580 | 3,545 | 3,545 | 56,600 | 3,545 |
| 2023-08-30 | 3,515 | 3,560 | 3,510 | 3,555 | 55,100 | 3,555 |
| 2023-08-29 | 3,540 | 3,555 | 3,495 | 3,505 | 48,400 | 3,505 |
| 2023-08-28 | 3,565 | 3,565 | 3,535 | 3,540 | 60,600 | 3,540 |
| 2023-08-25 | 3,550 | 3,580 | 3,525 | 3,540 | 105,500 | 3,540 |
| 2023-08-24 | 3,665 | 3,665 | 3,610 | 3,610 | 39,500 | 3,610 |
| 2023-08-23 | 3,575 | 3,625 | 3,565 | 3,625 | 51,100 | 3,625 |
| 2023-08-22 | 3,585 | 3,605 | 3,560 | 3,600 | 72,800 | 3,600 |
| 2023-08-21 | 3,580 | 3,600 | 3,555 | 3,575 | 55,300 | 3,575 |
| 2023-08-18 | 3,675 | 3,675 | 3,600 | 3,580 | 72,100 | 3,580 |
| 2023-08-17 | 3,625 | 3,695 | 3,625 | 3,685 | 115,800 | 3,685 |
| 2023-08-16 | 3,535 | 3,620 | 3,535 | 3,620 | 119,900 | 3,620 |
| 2023-08-15 | 3,550 | 3,595 | 3,535 | 3,535 | 130,300 | 3,535 |
| 2023-08-14 | 3,670 | 3,705 | 3,545 | 3,545 | 117,200 | 3,545 |
| 2023-08-10 | 3,635 | 3,680 | 3,605 | 3,680 | 98,000 | 3,680 |
| 2023-08-09 | 3,730 | 3,730 | 3,610 | 3,680 | 222,200 | 3,680 |
| 2023-08-08 | 3,920 | 3,990 | 3,685 | 3,725 | 362,200 | 3,725 |
| 2023-08-07 | 4,150 | 4,220 | 4,150 | 4,200 | 75,000 | 4,200 |
| 2023-08-04 | 4,140 | 4,150 | 4,080 | 4,140 | 81,500 | 4,140 |
| 2023-08-03 | 4,095 | 4,190 | 4,095 | 4,150 | 116,100 | 4,150 |
| 2023-08-02 | 4,065 | 4,145 | 4,060 | 4,125 | 62,200 | 4,125 |
| 2023-08-01 | 4,105 | 4,135 | 4,100 | 4,120 | 44,700 | 4,120 |
| 2023-07-31 | 4,030 | 4,145 | 4,020 | 4,125 | 109,400 | 4,125 |
| 2023-07-28 | 3,950 | 3,985 | 3,940 | 3,970 | 70,800 | 3,970 |
| 2023-07-27 | 3,960 | 3,990 | 3,950 | 3,985 | 37,400 | 3,985 |
| 2023-07-26 | 3,990 | 4,025 | 3,970 | 3,975 | 61,000 | 3,975 |
| 2023-07-25 | 3,970 | 3,990 | 3,940 | 3,975 | 32,500 | 3,975 |
| 2023-07-24 | 3,985 | 4,000 | 3,950 | 3,960 | 29,400 | 3,960 |
| 2023-07-21 | 3,900 | 3,965 | 3,890 | 3,955 | 59,000 | 3,955 |
| 2023-07-20 | 3,930 | 3,930 | 3,885 | 3,900 | 27,800 | 3,900 |
| 2023-07-19 | 3,945 | 3,955 | 3,915 | 3,935 | 36,400 | 3,935 |
| 2023-07-18 | 3,875 | 3,935 | 3,875 | 3,905 | 24,800 | 3,905 |
| 2023-07-14 | 3,905 | 3,920 | 3,830 | 3,875 | 44,500 | 3,875 |
| 2023-07-13 | 3,880 | 3,910 | 3,865 | 3,885 | 29,800 | 3,885 |
| 2023-07-12 | 3,915 | 3,930 | 3,865 | 3,870 | 104,000 | 3,870 |
| 2023-07-11 | 3,905 | 3,950 | 3,880 | 3,885 | 43,900 | 3,885 |
| 2023-07-10 | 3,955 | 3,955 | 3,895 | 3,900 | 90,700 | 3,900 |
| 2023-07-07 | 3,870 | 3,955 | 3,860 | 3,935 | 71,100 | 3,935 |
| 2023-07-06 | 3,860 | 3,945 | 3,855 | 3,925 | 52,600 | 3,925 |
| 2023-07-05 | 3,950 | 3,950 | 3,875 | 3,890 | 71,200 | 3,890 |
| 2023-07-04 | 4,045 | 4,045 | 3,950 | 3,960 | 65,300 | 3,960 |
| 2023-07-03 | 4,140 | 4,170 | 4,065 | 4,070 | 44,200 | 4,070 |
| 2023-06-30 | 4,175 | 4,175 | 4,090 | 4,120 | 42,500 | 4,120 |
| 2023-06-29 | 4,130 | 4,185 | 4,120 | 4,170 | 70,500 | 4,170 |
| 2023-06-28 | 4,080 | 4,130 | 4,060 | 4,130 | 46,000 | 4,130 |
| 2023-06-27 | 4,090 | 4,120 | 4,045 | 4,070 | 43,000 | 4,070 |
| 2023-06-26 | 4,110 | 4,110 | 4,060 | 4,075 | 36,700 | 4,075 |
| 2023-06-23 | 4,125 | 4,160 | 4,085 | 4,105 | 49,400 | 4,105 |
| 2023-06-22 | 4,095 | 4,170 | 4,095 | 4,105 | 35,800 | 4,105 |
| 2023-06-21 | 4,105 | 4,155 | 4,080 | 4,095 | 34,300 | 4,095 |
| 2023-06-20 | 4,110 | 4,145 | 4,060 | 4,105 | 83,000 | 4,105 |
| 2023-06-19 | 4,260 | 4,260 | 4,145 | 4,165 | 56,100 | 4,165 |
| 2023-06-16 | 4,205 | 4,275 | 4,180 | 4,235 | 104,600 | 4,235 |
| 2023-06-15 | 4,235 | 4,275 | 4,195 | 4,240 | 47,700 | 4,240 |
| 2023-06-14 | 4,300 | 4,300 | 4,205 | 4,255 | 65,400 | 4,255 |
| 2023-06-13 | 4,210 | 4,275 | 4,205 | 4,255 | 59,800 | 4,255 |
| 2023-06-12 | 4,250 | 4,250 | 4,195 | 4,205 | 45,700 | 4,205 |
| 2023-06-09 | 4,255 | 4,260 | 4,210 | 4,245 | 59,100 | 4,245 |
| 2023-06-08 | 4,275 | 4,305 | 4,180 | 4,200 | 48,800 | 4,200 |
| 2023-06-07 | 4,375 | 4,395 | 4,265 | 4,275 | 67,600 | 4,275 |
| 2023-06-06 | 4,255 | 4,325 | 4,240 | 4,325 | 45,700 | 4,325 |
| 2023-06-05 | 4,380 | 4,420 | 4,320 | 4,325 | 75,200 | 4,325 |
| 2023-06-02 | 4,160 | 4,275 | 4,160 | 4,265 | 88,800 | 4,265 |
| 2023-06-01 | 4,065 | 4,165 | 4,065 | 4,125 | 71,400 | 4,125 |
| 2023-05-31 | 4,080 | 4,130 | 4,045 | 4,085 | 117,400 | 4,085 |
| 2023-05-30 | 4,125 | 4,165 | 4,095 | 4,115 | 42,900 | 4,115 |
| 2023-05-29 | 4,180 | 4,195 | 4,140 | 4,160 | 57,000 | 4,160 |
| 2023-05-26 | 4,110 | 4,150 | 4,090 | 4,110 | 61,100 | 4,110 |
| 2023-05-25 | 4,090 | 4,120 | 4,060 | 4,085 | 44,900 | 4,085 |
| 2023-05-24 | 4,105 | 4,135 | 4,070 | 4,090 | 62,200 | 4,090 |
| 2023-05-23 | 4,150 | 4,180 | 4,110 | 4,120 | 86,100 | 4,120 |
| 2023-05-22 | 4,220 | 4,245 | 4,110 | 4,130 | 158,200 | 4,130 |
| 2023-05-19 | 4,050 | 4,270 | 4,000 | 4,225 | 411,200 | 4,225 |
| 2023-05-18 | 3,820 | 3,850 | 3,790 | 3,830 | 77,500 | 3,830 |
| 2023-05-17 | 3,745 | 3,810 | 3,740 | 3,790 | 87,500 | 3,790 |
| 2023-05-16 | 3,725 | 3,765 | 3,720 | 3,740 | 97,700 | 3,740 |
| 2023-05-15 | 3,685 | 3,725 | 3,665 | 3,695 | 62,600 | 3,695 |
| 2023-05-12 | 3,700 | 3,705 | 3,630 | 3,650 | 76,000 | 3,650 |
| 2023-05-11 | 3,700 | 3,745 | 3,690 | 3,715 | 36,100 | 3,715 |
| 2023-05-10 | 3,785 | 3,785 | 3,715 | 3,745 | 39,400 | 3,745 |
| 2023-05-09 | 3,820 | 3,820 | 3,765 | 3,795 | 42,500 | 3,795 |
| 2023-05-08 | 3,850 | 3,850 | 3,795 | 3,810 | 73,400 | 3,810 |
| 2023-05-02 | 3,950 | 3,950 | 3,860 | 3,870 | 49,000 | 3,870 |
| 2023-05-01 | 3,940 | 3,950 | 3,900 | 3,925 | 53,700 | 3,925 |
| 2023-04-28 | 3,870 | 3,940 | 3,870 | 3,930 | 84,900 | 3,930 |
| 2023-04-27 | 3,815 | 3,830 | 3,785 | 3,810 | 42,800 | 3,810 |
| 2023-04-26 | 3,830 | 3,850 | 3,795 | 3,815 | 35,500 | 3,815 |
| 2023-04-25 | 3,895 | 3,915 | 3,845 | 3,850 | 37,000 | 3,850 |
| 2023-04-24 | 3,910 | 3,910 | 3,870 | 3,885 | 20,300 | 3,885 |
| 2023-04-21 | 3,865 | 3,905 | 3,850 | 3,875 | 45,600 | 3,875 |
| 2023-04-20 | 3,850 | 3,885 | 3,840 | 3,860 | 65,100 | 3,860 |
| 2023-04-19 | 3,925 | 3,935 | 3,860 | 3,870 | 41,800 | 3,870 |
| 2023-04-18 | 3,930 | 3,965 | 3,915 | 3,940 | 104,300 | 3,940 |
| 2023-04-17 | 3,915 | 3,925 | 3,875 | 3,910 | 53,600 | 3,910 |
| 2023-04-14 | 3,900 | 3,925 | 3,870 | 3,890 | 59,000 | 3,890 |
| 2023-04-13 | 3,870 | 3,915 | 3,865 | 3,880 | 57,000 | 3,880 |
| 2023-04-12 | 3,855 | 3,900 | 3,840 | 3,870 | 106,500 | 3,870 |
| 2023-04-11 | 3,865 | 3,885 | 3,840 | 3,850 | 50,000 | 3,850 |
| 2023-04-10 | 3,885 | 3,895 | 3,820 | 3,835 | 49,300 | 3,835 |
| 2023-04-07 | 3,840 | 3,870 | 3,825 | 3,840 | 44,200 | 3,840 |
| 2023-04-06 | 3,760 | 3,850 | 3,760 | 3,835 | 44,300 | 3,835 |
| 2023-04-05 | 3,945 | 3,945 | 3,830 | 3,830 | 43,300 | 3,830 |
| 2023-04-04 | 3,965 | 4,000 | 3,940 | 3,985 | 56,900 | 3,985 |
| 2023-04-03 | 3,960 | 3,995 | 3,935 | 3,970 | 32,800 | 3,970 |
| 2023-03-31 | 3,885 | 3,925 | 3,865 | 3,910 | 44,500 | 3,910 |
| 2023-03-30 | 3,850 | 3,875 | 3,810 | 3,860 | 50,300 | 3,860 |
| 2023-03-29 | 3,825 | 3,850 | 3,800 | 3,845 | 91,300 | 3,845 |
| 2023-03-28 | 3,810 | 3,810 | 3,735 | 3,790 | 33,800 | 3,790 |
| 2023-03-27 | 3,855 | 3,855 | 3,745 | 3,755 | 51,000 | 3,755 |
| 2023-03-24 | 3,675 | 3,895 | 3,675 | 3,825 | 119,400 | 3,825 |
| 2023-03-23 | 3,665 | 3,710 | 3,635 | 3,690 | 42,500 | 3,690 |
| 2023-03-22 | 3,700 | 3,745 | 3,675 | 3,695 | 46,200 | 3,695 |
| 2023-03-20 | 3,600 | 3,660 | 3,590 | 3,630 | 83,800 | 3,630 |
| 2023-03-17 | 3,690 | 3,705 | 3,605 | 3,625 | 97,200 | 3,625 |
| 2023-03-16 | 3,670 | 3,670 | 3,610 | 3,635 | 58,200 | 3,635 |
| 2023-03-15 | 3,705 | 3,750 | 3,695 | 3,740 | 39,400 | 3,740 |
| 2023-03-14 | 3,765 | 3,765 | 3,675 | 3,690 | 63,200 | 3,690 |
| 2023-03-13 | 3,935 | 3,935 | 3,805 | 3,835 | 40,500 | 3,835 |
| 2023-03-10 | 3,955 | 4,010 | 3,955 | 3,970 | 74,600 | 3,970 |
| 2023-03-09 | 3,995 | 4,010 | 3,975 | 3,995 | 31,400 | 3,995 |
| 2023-03-08 | 3,960 | 3,995 | 3,940 | 3,975 | 41,000 | 3,975 |
| 2023-03-07 | 3,930 | 3,980 | 3,930 | 3,960 | 39,100 | 3,960 |
| 2023-03-06 | 3,935 | 3,935 | 3,895 | 3,930 | 41,200 | 3,930 |
| 2023-03-03 | 3,855 | 3,945 | 3,850 | 3,930 | 76,200 | 3,930 |
| 2023-03-02 | 3,810 | 3,830 | 3,800 | 3,830 | 30,900 | 3,830 |
| 2023-03-01 | 3,780 | 3,795 | 3,750 | 3,780 | 31,300 | 3,780 |
| 2023-02-28 | 3,840 | 3,840 | 3,790 | 3,800 | 26,100 | 3,800 |
| 2023-02-27 | 3,845 | 3,860 | 3,815 | 3,825 | 30,900 | 3,825 |
| 2023-02-24 | 3,800 | 3,855 | 3,790 | 3,855 | 23,500 | 3,855 |
| 2023-02-22 | 3,800 | 3,800 | 3,755 | 3,795 | 36,200 | 3,795 |
| 2023-02-21 | 3,860 | 3,860 | 3,810 | 3,825 | 21,000 | 3,825 |
| 2023-02-20 | 3,810 | 3,865 | 3,805 | 3,860 | 32,100 | 3,860 |
| 2023-02-17 | 3,845 | 3,850 | 3,785 | 3,810 | 27,400 | 3,810 |
| 2023-02-16 | 3,900 | 3,925 | 3,860 | 3,870 | 27,600 | 3,870 |
| 2023-02-15 | 3,875 | 3,915 | 3,855 | 3,865 | 34,700 | 3,865 |
| 2023-02-14 | 3,965 | 3,965 | 3,835 | 3,875 | 33,500 | 3,875 |
| 2023-02-13 | 3,910 | 3,920 | 3,860 | 3,900 | 57,900 | 3,900 |
| 2023-02-10 | 3,850 | 3,930 | 3,845 | 3,925 | 75,400 | 3,925 |
| 2023-02-09 | 3,755 | 3,885 | 3,750 | 3,870 | 78,700 | 3,870 |
| 2023-02-08 | 3,725 | 3,785 | 3,715 | 3,775 | 56,600 | 3,775 |
| 2023-02-07 | 3,670 | 3,790 | 3,610 | 3,765 | 106,900 | 3,765 |
| 2023-02-06 | 3,615 | 3,625 | 3,570 | 3,600 | 87,200 | 3,600 |
| 2023-02-03 | 3,615 | 3,625 | 3,560 | 3,575 | 28,200 | 3,575 |
| 2023-02-02 | 3,635 | 3,670 | 3,620 | 3,630 | 31,800 | 3,630 |
| 2023-02-01 | 3,690 | 3,690 | 3,615 | 3,620 | 49,000 | 3,620 |
| 2023-01-31 | 3,630 | 3,695 | 3,620 | 3,680 | 51,700 | 3,680 |
| 2023-01-30 | 3,675 | 3,675 | 3,610 | 3,625 | 54,200 | 3,625 |
| 2023-01-27 | 3,685 | 3,685 | 3,660 | 3,665 | 21,700 | 3,665 |
| 2023-01-26 | 3,710 | 3,710 | 3,660 | 3,675 | 37,200 | 3,675 |
| 2023-01-25 | 3,665 | 3,710 | 3,665 | 3,690 | 52,200 | 3,690 |
| 2023-01-24 | 3,670 | 3,705 | 3,655 | 3,705 | 47,400 | 3,705 |
| 2023-01-23 | 3,615 | 3,640 | 3,575 | 3,640 | 37,600 | 3,640 |
| 2023-01-20 | 3,585 | 3,585 | 3,535 | 3,570 | 22,800 | 3,570 |
| 2023-01-19 | 3,580 | 3,605 | 3,540 | 3,560 | 54,600 | 3,560 |
| 2023-01-18 | 3,625 | 3,645 | 3,580 | 3,595 | 65,300 | 3,595 |
| 2023-01-17 | 3,535 | 3,610 | 3,535 | 3,605 | 32,900 | 3,605 |
| 2023-01-16 | 3,525 | 3,540 | 3,515 | 3,530 | 44,300 | 3,530 |
| 2023-01-13 | 3,600 | 3,630 | 3,555 | 3,565 | 46,100 | 3,565 |
| 2023-01-12 | 3,520 | 3,600 | 3,520 | 3,600 | 35,100 | 3,600 |
| 2023-01-11 | 3,550 | 3,575 | 3,545 | 3,555 | 29,200 | 3,555 |
| 2023-01-10 | 3,625 | 3,630 | 3,515 | 3,515 | 46,200 | 3,515 |
| 2023-01-06 | 3,550 | 3,615 | 3,550 | 3,610 | 48,200 | 3,610 |
| 2023-01-05 | 3,470 | 3,555 | 3,470 | 3,555 | 49,900 | 3,555 |
| 2023-01-04 | 3,590 | 3,600 | 3,500 | 3,500 | 52,800 | 3,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株
