6762 TDK(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 | 6,700 | 6,767 | 6,673 | 6,717 | 1,299,900 | 1,343.40 |
| 2023-12-28 | 6,694 | 6,748 | 6,692 | 6,707 | 887,600 | 1,341.40 |
| 2023-12-27 | 6,777 | 6,805 | 6,740 | 6,779 | 1,248,300 | 1,355.80 |
| 2023-12-26 | 6,690 | 6,714 | 6,659 | 6,708 | 630,900 | 1,341.60 |
| 2023-12-25 | 6,743 | 6,750 | 6,658 | 6,658 | 529,000 | 1,331.60 |
| 2023-12-22 | 6,733 | 6,743 | 6,633 | 6,707 | 1,204,500 | 1,341.40 |
| 2023-12-21 | 6,709 | 6,767 | 6,683 | 6,710 | 1,477,900 | 1,342 |
| 2023-12-20 | 6,735 | 6,868 | 6,731 | 6,805 | 2,177,000 | 1,361 |
| 2023-12-19 | 6,633 | 6,692 | 6,574 | 6,655 | 1,206,600 | 1,331 |
| 2023-12-18 | 6,574 | 6,633 | 6,546 | 6,611 | 1,652,700 | 1,322.20 |
| 2023-12-15 | 6,480 | 6,648 | 6,474 | 6,575 | 3,025,500 | 1,315 |
| 2023-12-14 | 6,562 | 6,593 | 6,451 | 6,488 | 2,624,300 | 1,297.60 |
| 2023-12-13 | 6,753 | 6,781 | 6,623 | 6,662 | 2,444,000 | 1,332.40 |
| 2023-12-12 | 6,730 | 6,760 | 6,697 | 6,752 | 1,944,500 | 1,350.40 |
| 2023-12-11 | 6,680 | 6,696 | 6,591 | 6,610 | 1,542,400 | 1,322 |
| 2023-12-08 | 6,532 | 6,568 | 6,486 | 6,522 | 3,275,100 | 1,304.40 |
| 2023-12-07 | 6,610 | 6,670 | 6,576 | 6,632 | 1,893,000 | 1,326.40 |
| 2023-12-06 | 6,674 | 6,696 | 6,618 | 6,692 | 1,667,900 | 1,338.40 |
| 2023-12-05 | 6,709 | 6,740 | 6,564 | 6,620 | 2,487,700 | 1,324 |
| 2023-12-04 | 6,770 | 6,835 | 6,708 | 6,824 | 1,588,500 | 1,364.80 |
| 2023-12-01 | 6,820 | 6,824 | 6,722 | 6,762 | 1,615,500 | 1,352.40 |
| 2023-11-30 | 6,725 | 6,879 | 6,716 | 6,870 | 2,197,500 | 1,374 |
| 2023-11-29 | 6,620 | 6,750 | 6,611 | 6,721 | 1,029,500 | 1,344.20 |
| 2023-11-28 | 6,724 | 6,765 | 6,603 | 6,659 | 1,832,300 | 1,331.80 |
| 2023-11-27 | 6,720 | 6,724 | 6,631 | 6,700 | 1,628,300 | 1,340 |
| 2023-11-24 | 6,606 | 6,809 | 6,606 | 6,736 | 2,124,300 | 1,347.20 |
| 2023-11-22 | 6,475 | 6,575 | 6,475 | 6,557 | 981,100 | 1,311.40 |
| 2023-11-21 | 6,500 | 6,524 | 6,457 | 6,474 | 1,671,700 | 1,294.80 |
| 2023-11-20 | 6,567 | 6,642 | 6,501 | 6,505 | 1,488,800 | 1,301 |
| 2023-11-17 | 6,568 | 6,601 | 6,542 | 6,578 | 1,792,100 | 1,315.60 |
| 2023-11-16 | 6,568 | 6,623 | 6,523 | 6,584 | 2,058,100 | 1,316.80 |
| 2023-11-15 | 6,497 | 6,637 | 6,494 | 6,601 | 3,508,200 | 1,320.20 |
| 2023-11-14 | 6,330 | 6,378 | 6,284 | 6,297 | 2,110,300 | 1,259.40 |
| 2023-11-13 | 6,302 | 6,397 | 6,291 | 6,330 | 3,561,800 | 1,266 |
| 2023-11-10 | 6,040 | 6,155 | 5,987 | 6,149 | 2,516,000 | 1,229.80 |
| 2023-11-09 | 5,975 | 6,105 | 5,967 | 6,039 | 2,277,300 | 1,207.80 |
| 2023-11-08 | 6,015 | 6,080 | 5,918 | 5,932 | 2,137,400 | 1,186.40 |
| 2023-11-07 | 5,979 | 6,033 | 5,927 | 5,948 | 2,117,500 | 1,189.60 |
| 2023-11-06 | 5,886 | 6,079 | 5,880 | 6,050 | 3,517,300 | 1,210 |
| 2023-11-02 | 5,900 | 5,978 | 5,603 | 5,700 | 5,472,600 | 1,140 |
| 2023-11-01 | 5,733 | 5,877 | 5,704 | 5,789 | 4,269,600 | 1,157.80 |
| 2023-10-31 | 5,579 | 5,585 | 5,468 | 5,558 | 3,978,800 | 1,111.60 |
| 2023-10-30 | 5,502 | 5,625 | 5,491 | 5,621 | 1,647,000 | 1,124.20 |
| 2023-10-27 | 5,457 | 5,586 | 5,457 | 5,579 | 2,331,300 | 1,115.80 |
| 2023-10-26 | 5,551 | 5,582 | 5,432 | 5,445 | 2,482,200 | 1,089 |
| 2023-10-25 | 5,678 | 5,730 | 5,644 | 5,656 | 1,727,100 | 1,131.20 |
| 2023-10-24 | 5,670 | 5,708 | 5,548 | 5,678 | 2,327,400 | 1,135.60 |
| 2023-10-23 | 5,574 | 5,657 | 5,565 | 5,600 | 1,427,500 | 1,120 |
| 2023-10-20 | 5,590 | 5,638 | 5,531 | 5,606 | 1,681,500 | 1,121.20 |
| 2023-10-19 | 5,717 | 5,729 | 5,635 | 5,635 | 1,921,300 | 1,127 |
| 2023-10-18 | 5,780 | 5,826 | 5,741 | 5,817 | 1,878,200 | 1,163.40 |
| 2023-10-17 | 5,710 | 5,895 | 5,698 | 5,791 | 3,047,000 | 1,158.20 |
| 2023-10-16 | 5,639 | 5,684 | 5,612 | 5,615 | 2,010,600 | 1,123 |
| 2023-10-13 | 5,756 | 5,778 | 5,650 | 5,686 | 2,833,900 | 1,137.20 |
| 2023-10-12 | 5,590 | 5,789 | 5,586 | 5,782 | 2,977,200 | 1,156.40 |
| 2023-10-11 | 5,464 | 5,555 | 5,410 | 5,539 | 1,755,800 | 1,107.80 |
| 2023-10-10 | 5,466 | 5,508 | 5,440 | 5,458 | 2,124,900 | 1,091.60 |
| 2023-10-06 | 5,306 | 5,353 | 5,274 | 5,322 | 1,818,700 | 1,064.40 |
| 2023-10-05 | 5,321 | 5,362 | 5,247 | 5,356 | 2,252,400 | 1,071.20 |
| 2023-10-04 | 5,335 | 5,345 | 5,237 | 5,260 | 3,480,400 | 1,052 |
| 2023-10-03 | 5,521 | 5,523 | 5,423 | 5,461 | 2,856,700 | 1,092.20 |
| 2023-10-02 | 5,597 | 5,698 | 5,583 | 5,591 | 2,536,600 | 1,118.20 |
| 2023-09-29 | 5,451 | 5,553 | 5,435 | 5,542 | 4,094,900 | 1,108.40 |
| 2023-09-28 | 5,414 | 5,426 | 5,353 | 5,418 | 2,032,200 | 1,083.60 |
| 2023-09-27 | 5,334 | 5,470 | 5,310 | 5,460 | 2,531,800 | 1,092 |
| 2023-09-26 | 5,595 | 5,595 | 5,412 | 5,412 | 1,792,700 | 1,082.40 |
| 2023-09-25 | 5,560 | 5,594 | 5,504 | 5,561 | 1,560,700 | 1,112.20 |
| 2023-09-22 | 5,490 | 5,546 | 5,423 | 5,509 | 2,364,200 | 1,101.80 |
| 2023-09-21 | 5,676 | 5,683 | 5,571 | 5,590 | 1,885,300 | 1,118 |
| 2023-09-20 | 5,707 | 5,758 | 5,666 | 5,681 | 1,878,400 | 1,136.20 |
| 2023-09-19 | 5,714 | 5,759 | 5,665 | 5,678 | 2,244,600 | 1,135.60 |
| 2023-09-15 | 5,656 | 5,742 | 5,639 | 5,713 | 3,417,800 | 1,142.60 |
| 2023-09-14 | 5,430 | 5,596 | 5,428 | 5,568 | 2,613,000 | 1,113.60 |
| 2023-09-13 | 5,325 | 5,415 | 5,304 | 5,379 | 1,676,000 | 1,075.80 |
| 2023-09-12 | 5,279 | 5,345 | 5,257 | 5,330 | 1,466,800 | 1,066 |
| 2023-09-11 | 5,313 | 5,350 | 5,261 | 5,270 | 1,819,900 | 1,054 |
| 2023-09-08 | 5,356 | 5,364 | 5,234 | 5,290 | 3,329,800 | 1,058 |
| 2023-09-07 | 5,454 | 5,499 | 5,281 | 5,311 | 2,598,100 | 1,062.20 |
| 2023-09-06 | 5,411 | 5,495 | 5,398 | 5,476 | 2,267,200 | 1,095.20 |
| 2023-09-05 | 5,348 | 5,404 | 5,281 | 5,404 | 1,833,700 | 1,080.80 |
| 2023-09-04 | 5,275 | 5,353 | 5,265 | 5,342 | 1,420,700 | 1,068.40 |
| 2023-09-01 | 5,276 | 5,310 | 5,230 | 5,242 | 2,150,300 | 1,048.40 |
| 2023-08-31 | 5,278 | 5,360 | 5,262 | 5,314 | 1,821,600 | 1,062.80 |
| 2023-08-30 | 5,261 | 5,312 | 5,257 | 5,283 | 1,711,700 | 1,056.60 |
| 2023-08-29 | 5,231 | 5,245 | 5,200 | 5,221 | 1,208,600 | 1,044.20 |
| 2023-08-28 | 5,112 | 5,218 | 5,100 | 5,203 | 1,215,100 | 1,040.60 |
| 2023-08-25 | 5,061 | 5,158 | 5,061 | 5,105 | 1,641,700 | 1,021 |
| 2023-08-24 | 5,131 | 5,165 | 5,095 | 5,157 | 1,157,700 | 1,031.40 |
| 2023-08-23 | 5,000 | 5,128 | 4,994 | 5,109 | 1,660,400 | 1,021.80 |
| 2023-08-22 | 5,082 | 5,085 | 5,006 | 5,029 | 1,333,600 | 1,005.80 |
| 2023-08-21 | 5,027 | 5,070 | 4,995 | 5,031 | 1,209,100 | 1,006.20 |
| 2023-08-18 | 5,007 | 5,080 | 4,992 | 5,037 | 1,509,000 | 1,007.40 |
| 2023-08-17 | 5,011 | 5,080 | 4,983 | 5,060 | 1,600,700 | 1,012 |
| 2023-08-16 | 5,120 | 5,150 | 5,036 | 5,050 | 2,042,900 | 1,010 |
| 2023-08-15 | 5,148 | 5,219 | 5,120 | 5,177 | 2,376,400 | 1,035.40 |
| 2023-08-14 | 5,007 | 5,189 | 5,003 | 5,052 | 2,291,600 | 1,010.40 |
| 2023-08-10 | 5,007 | 5,100 | 4,987 | 5,083 | 2,215,000 | 1,016.60 |
| 2023-08-09 | 4,975 | 5,034 | 4,958 | 5,021 | 1,587,800 | 1,004.20 |
| 2023-08-08 | 4,980 | 5,017 | 4,956 | 4,986 | 1,798,100 | 997.20 |
| 2023-08-07 | 4,890 | 4,964 | 4,851 | 4,934 | 2,362,400 | 986.80 |
| 2023-08-04 | 4,800 | 4,982 | 4,787 | 4,982 | 3,467,400 | 996.40 |
| 2023-08-03 | 4,902 | 4,958 | 4,850 | 4,889 | 6,451,200 | 977.80 |
| 2023-08-02 | 5,511 | 5,534 | 5,410 | 5,446 | 2,662,100 | 1,089.20 |
| 2023-08-01 | 5,488 | 5,593 | 5,472 | 5,550 | 1,836,600 | 1,110 |
| 2023-07-31 | 5,395 | 5,492 | 5,364 | 5,437 | 2,361,500 | 1,087.40 |
| 2023-07-28 | 5,227 | 5,393 | 5,206 | 5,335 | 2,822,000 | 1,067 |
| 2023-07-27 | 5,335 | 5,390 | 5,315 | 5,365 | 1,130,000 | 1,073 |
| 2023-07-26 | 5,404 | 5,416 | 5,362 | 5,371 | 966,700 | 1,074.20 |
| 2023-07-25 | 5,374 | 5,420 | 5,340 | 5,418 | 1,269,200 | 1,083.60 |
| 2023-07-24 | 5,387 | 5,398 | 5,327 | 5,352 | 1,225,200 | 1,070.40 |
| 2023-07-21 | 5,291 | 5,373 | 5,270 | 5,335 | 1,472,200 | 1,067 |
| 2023-07-20 | 5,453 | 5,458 | 5,357 | 5,373 | 1,102,200 | 1,074.60 |
| 2023-07-19 | 5,518 | 5,529 | 5,434 | 5,470 | 1,148,500 | 1,094 |
| 2023-07-18 | 5,412 | 5,475 | 5,393 | 5,463 | 1,200,800 | 1,092.60 |
| 2023-07-14 | 5,373 | 5,482 | 5,358 | 5,388 | 2,134,400 | 1,077.60 |
| 2023-07-13 | 5,260 | 5,379 | 5,226 | 5,371 | 1,479,500 | 1,074.20 |
| 2023-07-12 | 5,335 | 5,335 | 5,171 | 5,234 | 1,503,900 | 1,046.80 |
| 2023-07-11 | 5,369 | 5,378 | 5,265 | 5,289 | 1,519,900 | 1,057.80 |
| 2023-07-10 | 5,403 | 5,438 | 5,306 | 5,321 | 1,938,300 | 1,064.20 |
| 2023-07-07 | 5,467 | 5,483 | 5,391 | 5,410 | 2,084,500 | 1,082 |
| 2023-07-06 | 5,657 | 5,660 | 5,471 | 5,480 | 2,327,500 | 1,096 |
| 2023-07-05 | 5,710 | 5,742 | 5,681 | 5,711 | 1,370,800 | 1,142.20 |
| 2023-07-04 | 5,721 | 5,786 | 5,690 | 5,750 | 1,906,600 | 1,150 |
| 2023-07-03 | 5,641 | 5,759 | 5,633 | 5,750 | 2,467,900 | 1,150 |
| 2023-06-30 | 5,511 | 5,575 | 5,473 | 5,567 | 2,049,100 | 1,113.40 |
| 2023-06-29 | 5,534 | 5,609 | 5,518 | 5,528 | 2,005,900 | 1,105.60 |
| 2023-06-28 | 5,468 | 5,503 | 5,398 | 5,495 | 1,770,600 | 1,099 |
| 2023-06-27 | 5,390 | 5,400 | 5,344 | 5,368 | 1,257,500 | 1,073.60 |
| 2023-06-26 | 5,342 | 5,443 | 5,330 | 5,385 | 1,535,300 | 1,077 |
| 2023-06-23 | 5,440 | 5,482 | 5,306 | 5,382 | 2,676,000 | 1,076.40 |
| 2023-06-22 | 5,526 | 5,564 | 5,442 | 5,444 | 2,511,100 | 1,088.80 |
| 2023-06-21 | 5,619 | 5,619 | 5,531 | 5,580 | 1,687,600 | 1,116 |
| 2023-06-20 | 5,555 | 5,624 | 5,513 | 5,624 | 1,707,500 | 1,124.80 |
| 2023-06-19 | 5,743 | 5,746 | 5,560 | 5,578 | 2,299,700 | 1,115.60 |
| 2023-06-16 | 5,659 | 5,740 | 5,628 | 5,715 | 3,330,400 | 1,143 |
| 2023-06-15 | 5,644 | 5,749 | 5,637 | 5,693 | 2,235,700 | 1,138.60 |
| 2023-06-14 | 5,628 | 5,673 | 5,584 | 5,628 | 2,992,200 | 1,125.60 |
| 2023-06-13 | 5,550 | 5,614 | 5,538 | 5,553 | 1,891,600 | 1,110.60 |
| 2023-06-12 | 5,510 | 5,571 | 5,492 | 5,532 | 1,499,600 | 1,106.40 |
| 2023-06-09 | 5,513 | 5,513 | 5,433 | 5,483 | 3,273,500 | 1,096.60 |
| 2023-06-08 | 5,481 | 5,563 | 5,401 | 5,452 | 2,192,400 | 1,090.40 |
| 2023-06-07 | 5,550 | 5,590 | 5,445 | 5,482 | 2,886,500 | 1,096.40 |
| 2023-06-06 | 5,438 | 5,553 | 5,415 | 5,529 | 1,792,800 | 1,105.80 |
| 2023-06-05 | 5,456 | 5,540 | 5,412 | 5,529 | 2,255,700 | 1,105.80 |
| 2023-06-02 | 5,370 | 5,420 | 5,320 | 5,400 | 1,518,800 | 1,080 |
| 2023-06-01 | 5,320 | 5,360 | 5,270 | 5,300 | 1,939,700 | 1,060 |
| 2023-05-31 | 5,410 | 5,420 | 5,320 | 5,340 | 4,220,400 | 1,068 |
| 2023-05-30 | 5,380 | 5,450 | 5,360 | 5,450 | 1,798,000 | 1,090 |
| 2023-05-29 | 5,490 | 5,490 | 5,350 | 5,360 | 2,283,000 | 1,072 |
| 2023-05-26 | 5,290 | 5,370 | 5,280 | 5,310 | 2,098,500 | 1,062 |
| 2023-05-25 | 5,170 | 5,270 | 5,160 | 5,220 | 1,724,500 | 1,044 |
| 2023-05-24 | 5,210 | 5,290 | 5,190 | 5,220 | 2,064,400 | 1,044 |
| 2023-05-23 | 5,300 | 5,330 | 5,210 | 5,240 | 2,999,400 | 1,048 |
| 2023-05-22 | 5,160 | 5,280 | 5,130 | 5,260 | 2,003,900 | 1,052 |
| 2023-05-19 | 5,240 | 5,260 | 5,140 | 5,160 | 2,385,200 | 1,032 |
| 2023-05-18 | 5,060 | 5,160 | 5,060 | 5,140 | 2,651,800 | 1,028 |
| 2023-05-17 | 4,905 | 4,990 | 4,905 | 4,990 | 1,855,200 | 998 |
| 2023-05-16 | 4,940 | 4,960 | 4,900 | 4,905 | 1,956,600 | 981 |
| 2023-05-15 | 4,905 | 4,910 | 4,875 | 4,875 | 1,301,100 | 975 |
| 2023-05-12 | 4,815 | 4,905 | 4,815 | 4,850 | 2,579,800 | 970 |
| 2023-05-11 | 4,860 | 4,885 | 4,845 | 4,865 | 1,879,100 | 973 |
| 2023-05-10 | 4,850 | 4,900 | 4,835 | 4,875 | 1,429,300 | 975 |
| 2023-05-09 | 4,860 | 4,905 | 4,855 | 4,870 | 1,957,600 | 974 |
| 2023-05-08 | 4,950 | 4,950 | 4,845 | 4,845 | 2,011,600 | 969 |
| 2023-05-02 | 4,880 | 4,925 | 4,850 | 4,885 | 2,472,200 | 977 |
| 2023-05-01 | 4,900 | 4,900 | 4,750 | 4,825 | 4,073,600 | 965 |
| 2023-04-28 | 4,610 | 4,670 | 4,585 | 4,645 | 2,656,700 | 929 |
| 2023-04-27 | 4,550 | 4,585 | 4,520 | 4,560 | 2,320,100 | 912 |
| 2023-04-26 | 4,510 | 4,535 | 4,475 | 4,515 | 1,786,500 | 903 |
| 2023-04-25 | 4,590 | 4,610 | 4,535 | 4,535 | 1,289,300 | 907 |
| 2023-04-24 | 4,550 | 4,560 | 4,520 | 4,560 | 1,079,400 | 912 |
| 2023-04-21 | 4,610 | 4,650 | 4,530 | 4,535 | 2,189,000 | 907 |
| 2023-04-20 | 4,585 | 4,670 | 4,580 | 4,645 | 1,440,300 | 929 |
| 2023-04-19 | 4,625 | 4,660 | 4,570 | 4,610 | 2,356,500 | 922 |
| 2023-04-18 | 4,650 | 4,710 | 4,630 | 4,695 | 1,764,200 | 939 |
| 2023-04-17 | 4,570 | 4,645 | 4,560 | 4,635 | 1,510,500 | 927 |
| 2023-04-14 | 4,560 | 4,580 | 4,520 | 4,540 | 2,887,400 | 908 |
| 2023-04-13 | 4,555 | 4,595 | 4,525 | 4,585 | 1,682,400 | 917 |
| 2023-04-12 | 4,600 | 4,620 | 4,580 | 4,590 | 1,321,200 | 918 |
| 2023-04-11 | 4,580 | 4,640 | 4,570 | 4,595 | 1,983,100 | 919 |
| 2023-04-10 | 4,565 | 4,565 | 4,500 | 4,510 | 1,079,400 | 902 |
| 2023-04-07 | 4,485 | 4,540 | 4,485 | 4,515 | 978,600 | 903 |
| 2023-04-06 | 4,570 | 4,585 | 4,460 | 4,485 | 1,911,500 | 897 |
| 2023-04-05 | 4,620 | 4,675 | 4,585 | 4,610 | 1,539,300 | 922 |
| 2023-04-04 | 4,650 | 4,695 | 4,610 | 4,685 | 1,745,500 | 937 |
| 2023-04-03 | 4,775 | 4,775 | 4,675 | 4,675 | 1,894,800 | 935 |
| 2023-03-31 | 4,755 | 4,790 | 4,700 | 4,725 | 2,797,300 | 945 |
| 2023-03-30 | 4,700 | 4,750 | 4,680 | 4,715 | 1,611,800 | 943 |
| 2023-03-29 | 4,735 | 4,735 | 4,645 | 4,705 | 1,548,100 | 941 |
| 2023-03-28 | 4,675 | 4,705 | 4,650 | 4,690 | 1,031,700 | 938 |
| 2023-03-27 | 4,690 | 4,690 | 4,645 | 4,665 | 1,187,200 | 933 |
| 2023-03-24 | 4,695 | 4,710 | 4,645 | 4,665 | 1,485,900 | 933 |
| 2023-03-23 | 4,650 | 4,715 | 4,630 | 4,700 | 1,136,200 | 940 |
| 2023-03-22 | 4,605 | 4,690 | 4,585 | 4,670 | 2,790,900 | 934 |
| 2023-03-20 | 4,545 | 4,550 | 4,460 | 4,465 | 1,569,000 | 893 |
| 2023-03-17 | 4,535 | 4,565 | 4,450 | 4,535 | 2,555,400 | 907 |
| 2023-03-16 | 4,400 | 4,540 | 4,390 | 4,520 | 1,548,200 | 904 |
| 2023-03-15 | 4,620 | 4,620 | 4,500 | 4,535 | 1,649,900 | 907 |
| 2023-03-14 | 4,600 | 4,610 | 4,500 | 4,555 | 2,224,700 | 911 |
| 2023-03-13 | 4,710 | 4,735 | 4,645 | 4,705 | 1,482,000 | 941 |
| 2023-03-10 | 4,825 | 4,825 | 4,745 | 4,770 | 2,925,900 | 954 |
| 2023-03-09 | 4,875 | 4,905 | 4,865 | 4,875 | 1,364,000 | 975 |
| 2023-03-08 | 4,735 | 4,860 | 4,730 | 4,850 | 1,363,100 | 970 |
| 2023-03-07 | 4,780 | 4,805 | 4,750 | 4,765 | 1,367,200 | 953 |
| 2023-03-06 | 4,760 | 4,830 | 4,735 | 4,830 | 1,698,000 | 966 |
| 2023-03-03 | 4,650 | 4,710 | 4,635 | 4,705 | 1,966,000 | 941 |
| 2023-03-02 | 4,665 | 4,690 | 4,555 | 4,605 | 1,788,800 | 921 |
| 2023-03-01 | 4,540 | 4,660 | 4,535 | 4,655 | 1,749,700 | 931 |
| 2023-02-28 | 4,575 | 4,580 | 4,535 | 4,560 | 1,819,700 | 912 |
| 2023-02-27 | 4,530 | 4,565 | 4,505 | 4,535 | 1,077,100 | 907 |
| 2023-02-24 | 4,455 | 4,575 | 4,445 | 4,565 | 1,671,200 | 913 |
| 2023-02-22 | 4,490 | 4,505 | 4,415 | 4,430 | 1,974,000 | 886 |
| 2023-02-21 | 4,510 | 4,565 | 4,455 | 4,545 | 1,984,100 | 909 |
| 2023-02-20 | 4,545 | 4,580 | 4,540 | 4,550 | 1,276,900 | 910 |
| 2023-02-17 | 4,595 | 4,650 | 4,570 | 4,595 | 1,809,000 | 919 |
| 2023-02-16 | 4,600 | 4,640 | 4,595 | 4,620 | 1,251,400 | 924 |
| 2023-02-15 | 4,590 | 4,635 | 4,540 | 4,565 | 1,310,500 | 913 |
| 2023-02-14 | 4,610 | 4,620 | 4,565 | 4,565 | 1,125,100 | 913 |
| 2023-02-13 | 4,545 | 4,580 | 4,495 | 4,560 | 1,949,300 | 912 |
| 2023-02-10 | 4,685 | 4,700 | 4,595 | 4,610 | 3,637,200 | 922 |
| 2023-02-09 | 4,660 | 4,695 | 4,640 | 4,685 | 1,525,700 | 937 |
| 2023-02-08 | 4,725 | 4,765 | 4,670 | 4,720 | 1,677,700 | 944 |
| 2023-02-07 | 4,790 | 4,805 | 4,740 | 4,745 | 1,294,100 | 949 |
| 2023-02-06 | 4,850 | 4,865 | 4,765 | 4,775 | 1,395,000 | 955 |
| 2023-02-03 | 4,770 | 4,845 | 4,725 | 4,800 | 2,365,900 | 960 |
| 2023-02-02 | 4,760 | 4,760 | 4,665 | 4,685 | 1,759,000 | 937 |
| 2023-02-01 | 4,780 | 4,780 | 4,630 | 4,675 | 3,723,800 | 935 |
| 2023-01-31 | 4,595 | 4,645 | 4,580 | 4,605 | 2,452,300 | 921 |
| 2023-01-30 | 4,540 | 4,630 | 4,540 | 4,610 | 1,456,700 | 922 |
| 2023-01-27 | 4,680 | 4,680 | 4,585 | 4,585 | 1,328,300 | 917 |
| 2023-01-26 | 4,630 | 4,650 | 4,580 | 4,640 | 1,796,800 | 928 |
| 2023-01-25 | 4,520 | 4,620 | 4,500 | 4,610 | 1,658,100 | 922 |
| 2023-01-24 | 4,580 | 4,620 | 4,565 | 4,565 | 1,816,200 | 913 |
| 2023-01-23 | 4,500 | 4,525 | 4,475 | 4,520 | 1,439,400 | 904 |
| 2023-01-20 | 4,370 | 4,440 | 4,355 | 4,430 | 1,353,500 | 886 |
| 2023-01-19 | 4,405 | 4,410 | 4,350 | 4,370 | 1,899,800 | 874 |
| 2023-01-18 | 4,370 | 4,505 | 4,355 | 4,500 | 2,245,800 | 900 |
| 2023-01-17 | 4,260 | 4,370 | 4,250 | 4,350 | 1,654,900 | 870 |
| 2023-01-16 | 4,265 | 4,275 | 4,205 | 4,240 | 1,833,200 | 848 |
| 2023-01-13 | 4,425 | 4,435 | 4,320 | 4,345 | 2,514,800 | 869 |
| 2023-01-12 | 4,425 | 4,465 | 4,415 | 4,415 | 1,710,500 | 883 |
| 2023-01-11 | 4,345 | 4,405 | 4,330 | 4,370 | 1,785,800 | 874 |
| 2023-01-10 | 4,365 | 4,375 | 4,270 | 4,330 | 2,151,600 | 866 |
| 2023-01-06 | 4,185 | 4,310 | 4,180 | 4,295 | 1,567,700 | 859 |
| 2023-01-05 | 4,240 | 4,295 | 4,210 | 4,210 | 1,425,200 | 842 |
| 2023-01-04 | 4,265 | 4,265 | 4,195 | 4,205 | 2,144,200 | 841 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
