6772 東京コスモス電機(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 | 3,215 | 3,235 | 3,195 | 3,210 | 2,200 | 3,210 |
| 2023-12-28 | 3,175 | 3,215 | 3,155 | 3,155 | 1,700 | 3,155 |
| 2023-12-27 | 3,155 | 3,210 | 3,155 | 3,185 | 1,500 | 3,185 |
| 2023-12-26 | 3,195 | 3,210 | 3,180 | 3,195 | 3,300 | 3,195 |
| 2023-12-25 | 3,215 | 3,215 | 3,095 | 3,170 | 3,000 | 3,170 |
| 2023-12-22 | 3,180 | 3,210 | 3,170 | 3,205 | 2,300 | 3,205 |
| 2023-12-21 | 3,155 | 3,205 | 3,155 | 3,205 | 1,000 | 3,205 |
| 2023-12-20 | - | - | - | 3,210 | - | 3,210 |
| 2023-12-19 | 3,210 | 3,215 | 3,200 | 3,210 | 800 | 3,210 |
| 2023-12-18 | 3,150 | 3,200 | 3,145 | 3,200 | 2,000 | 3,200 |
| 2023-12-15 | 3,180 | 3,200 | 3,180 | 3,180 | 600 | 3,180 |
| 2023-12-14 | 3,180 | 3,200 | 3,180 | 3,200 | 900 | 3,200 |
| 2023-12-13 | 3,225 | 3,225 | 3,180 | 3,220 | 1,200 | 3,220 |
| 2023-12-12 | 3,195 | 3,220 | 3,195 | 3,220 | 21,200 | 3,220 |
| 2023-12-11 | 3,210 | 3,210 | 3,155 | 3,175 | 2,100 | 3,175 |
| 2023-12-08 | 3,135 | 3,210 | 3,135 | 3,205 | 3,000 | 3,205 |
| 2023-12-07 | 3,130 | 3,235 | 3,130 | 3,185 | 3,300 | 3,185 |
| 2023-12-06 | 3,210 | 3,220 | 3,195 | 3,200 | 1,200 | 3,200 |
| 2023-12-05 | 3,185 | 3,210 | 3,170 | 3,210 | 3,000 | 3,210 |
| 2023-12-04 | 3,235 | 3,235 | 3,095 | 3,190 | 7,800 | 3,190 |
| 2023-12-01 | 3,320 | 3,325 | 3,200 | 3,300 | 4,200 | 3,300 |
| 2023-11-30 | 3,250 | 3,295 | 3,235 | 3,270 | 2,100 | 3,270 |
| 2023-11-29 | 3,235 | 3,285 | 3,210 | 3,240 | 5,400 | 3,240 |
| 2023-11-28 | 3,185 | 3,210 | 3,155 | 3,170 | 2,500 | 3,170 |
| 2023-11-27 | 3,195 | 3,220 | 3,110 | 3,215 | 5,500 | 3,215 |
| 2023-11-24 | 3,235 | 3,235 | 3,190 | 3,195 | 1,400 | 3,195 |
| 2023-11-22 | 3,205 | 3,210 | 3,195 | 3,200 | 1,500 | 3,200 |
| 2023-11-21 | 3,155 | 3,200 | 3,155 | 3,200 | 3,300 | 3,200 |
| 2023-11-20 | 3,175 | 3,225 | 3,170 | 3,170 | 3,800 | 3,170 |
| 2023-11-17 | 3,120 | 3,220 | 3,090 | 3,220 | 7,100 | 3,220 |
| 2023-11-16 | 3,125 | 3,185 | 3,125 | 3,180 | 2,200 | 3,180 |
| 2023-11-15 | 3,200 | 3,260 | 3,140 | 3,145 | 5,800 | 3,145 |
| 2023-11-14 | 3,205 | 3,250 | 3,190 | 3,205 | 6,500 | 3,205 |
| 2023-11-13 | 3,320 | 3,320 | 3,180 | 3,210 | 9,300 | 3,210 |
| 2023-11-10 | 3,200 | 3,700 | 3,090 | 3,360 | 26,800 | 3,360 |
| 2023-11-09 | - | - | - | 3,200 | - | 3,200 |
| 2023-11-08 | 3,210 | 3,230 | 3,175 | 3,200 | 10,600 | 3,200 |
| 2023-11-07 | 3,240 | 3,240 | 3,210 | 3,210 | 1,100 | 3,210 |
| 2023-11-06 | 3,230 | 3,230 | 3,200 | 3,210 | 1,800 | 3,210 |
| 2023-11-02 | 3,230 | 3,230 | 3,205 | 3,205 | 400 | 3,205 |
| 2023-11-01 | - | - | - | 3,230 | - | 3,230 |
| 2023-10-31 | 3,265 | 3,265 | 3,220 | 3,230 | 900 | 3,230 |
| 2023-10-30 | 3,200 | 3,250 | 3,200 | 3,210 | 3,200 | 3,210 |
| 2023-10-27 | - | - | - | 3,175 | - | 3,175 |
| 2023-10-26 | 3,185 | 3,185 | 3,175 | 3,175 | 400 | 3,175 |
| 2023-10-25 | 3,200 | 3,200 | 3,175 | 3,185 | 1,100 | 3,185 |
| 2023-10-24 | 3,140 | 3,215 | 3,110 | 3,215 | 7,400 | 3,215 |
| 2023-10-23 | 3,140 | 3,165 | 3,100 | 3,115 | 900 | 3,115 |
| 2023-10-20 | 3,205 | 3,205 | 3,160 | 3,160 | 500 | 3,160 |
| 2023-10-19 | 3,180 | 3,220 | 3,170 | 3,170 | 1,200 | 3,170 |
| 2023-10-18 | 3,080 | 3,290 | 3,080 | 3,225 | 7,200 | 3,225 |
| 2023-10-17 | 3,150 | 3,165 | 3,135 | 3,150 | 1,700 | 3,150 |
| 2023-10-16 | 3,110 | 3,185 | 3,110 | 3,155 | 3,600 | 3,155 |
| 2023-10-13 | 3,150 | 3,160 | 3,135 | 3,150 | 4,200 | 3,150 |
| 2023-10-12 | 3,130 | 3,170 | 3,130 | 3,150 | 2,700 | 3,150 |
| 2023-10-11 | 3,175 | 3,175 | 3,010 | 3,155 | 3,400 | 3,155 |
| 2023-10-10 | 3,150 | 3,155 | 3,125 | 3,150 | 1,400 | 3,150 |
| 2023-10-06 | 3,170 | 3,170 | 3,140 | 3,150 | 700 | 3,150 |
| 2023-10-05 | 3,170 | 3,170 | 3,100 | 3,150 | 6,300 | 3,150 |
| 2023-10-04 | 2,885 | 3,145 | 2,885 | 3,110 | 11,300 | 3,110 |
| 2023-10-03 | 3,125 | 3,160 | 3,005 | 3,005 | 9,800 | 3,005 |
| 2023-10-02 | 3,140 | 3,200 | 3,140 | 3,160 | 2,600 | 3,160 |
| 2023-09-29 | 3,180 | 3,180 | 3,140 | 3,150 | 1,300 | 3,150 |
| 2023-09-28 | 3,150 | 3,185 | 3,135 | 3,185 | 1,200 | 3,185 |
| 2023-09-27 | 3,150 | 3,195 | 3,040 | 3,155 | 3,700 | 3,155 |
| 2023-09-26 | 3,090 | 3,190 | 3,080 | 3,160 | 2,600 | 3,160 |
| 2023-09-25 | 3,200 | 3,200 | 3,120 | 3,145 | 1,500 | 3,145 |
| 2023-09-22 | 3,090 | 3,155 | 3,090 | 3,155 | 1,700 | 3,155 |
| 2023-09-21 | 3,125 | 3,235 | 3,125 | 3,155 | 5,400 | 3,155 |
| 2023-09-20 | 3,160 | 3,180 | 3,115 | 3,150 | 6,800 | 3,150 |
| 2023-09-19 | 3,170 | 3,170 | 3,165 | 3,165 | 900 | 3,165 |
| 2023-09-15 | 3,165 | 3,190 | 3,060 | 3,165 | 5,600 | 3,165 |
| 2023-09-14 | 3,025 | 3,185 | 2,991 | 3,170 | 13,400 | 3,170 |
| 2023-09-13 | 2,975 | 3,065 | 2,975 | 3,065 | 1,000 | 3,065 |
| 2023-09-12 | 3,070 | 3,070 | 3,015 | 3,045 | 1,600 | 3,045 |
| 2023-09-11 | 3,015 | 3,070 | 3,000 | 3,045 | 3,800 | 3,045 |
| 2023-09-08 | 3,000 | 3,000 | 2,997 | 2,997 | 200 | 2,997 |
| 2023-09-07 | 3,030 | 3,065 | 3,005 | 3,005 | 1,900 | 3,005 |
| 2023-09-06 | 3,020 | 3,075 | 2,940 | 3,075 | 3,500 | 3,075 |
| 2023-09-05 | 3,025 | 3,080 | 2,999 | 3,040 | 8,200 | 3,040 |
| 2023-09-04 | 2,999 | 3,025 | 2,990 | 3,025 | 6,300 | 3,025 |
| 2023-09-01 | 2,881 | 3,015 | 2,881 | 2,999 | 13,900 | 2,999 |
| 2023-08-31 | 2,911 | 2,930 | 2,911 | 2,930 | 500 | 2,930 |
| 2023-08-30 | 2,921 | 2,954 | 2,904 | 2,941 | 3,700 | 2,941 |
| 2023-08-29 | 2,956 | 2,969 | 2,923 | 2,943 | 23,800 | 2,943 |
| 2023-08-28 | 2,899 | 2,959 | 2,850 | 2,951 | 10,600 | 2,951 |
| 2023-08-25 | 2,900 | 2,941 | 2,900 | 2,938 | 5,100 | 2,938 |
| 2023-08-24 | 2,897 | 2,913 | 2,847 | 2,900 | 2,000 | 2,900 |
| 2023-08-23 | 2,898 | 2,898 | 2,897 | 2,897 | 400 | 2,897 |
| 2023-08-22 | 2,819 | 2,909 | 2,774 | 2,875 | 7,300 | 2,875 |
| 2023-08-21 | 2,731 | 2,828 | 2,731 | 2,804 | 3,900 | 2,804 |
| 2023-08-18 | 2,774 | 2,774 | 2,584 | 2,739 | 13,100 | 2,739 |
| 2023-08-17 | 2,840 | 2,850 | 2,792 | 2,798 | 4,100 | 2,798 |
| 2023-08-16 | 2,846 | 2,870 | 2,840 | 2,840 | 1,500 | 2,840 |
| 2023-08-15 | 2,904 | 2,920 | 2,817 | 2,863 | 17,100 | 2,863 |
| 2023-08-14 | 2,931 | 2,965 | 2,828 | 2,904 | 13,600 | 2,904 |
| 2023-08-10 | 2,650 | 2,936 | 2,600 | 2,928 | 37,200 | 2,928 |
| 2023-08-09 | 2,599 | 2,633 | 2,561 | 2,626 | 10,300 | 2,626 |
| 2023-08-08 | 2,630 | 2,650 | 2,583 | 2,586 | 8,300 | 2,586 |
| 2023-08-07 | 2,660 | 2,660 | 2,620 | 2,625 | 2,500 | 2,625 |
| 2023-08-04 | 2,605 | 2,687 | 2,605 | 2,663 | 2,600 | 2,663 |
| 2023-08-03 | 2,652 | 2,658 | 2,603 | 2,605 | 5,900 | 2,605 |
| 2023-08-02 | 2,805 | 2,805 | 2,632 | 2,652 | 12,400 | 2,652 |
| 2023-08-01 | 2,894 | 2,895 | 2,805 | 2,805 | 4,200 | 2,805 |
| 2023-07-31 | 2,940 | 2,940 | 2,834 | 2,871 | 12,900 | 2,871 |
| 2023-07-28 | 2,772 | 2,933 | 2,772 | 2,840 | 6,200 | 2,840 |
| 2023-07-27 | 2,878 | 2,878 | 2,788 | 2,821 | 3,500 | 2,821 |
| 2023-07-26 | 2,854 | 2,871 | 2,804 | 2,871 | 4,500 | 2,871 |
| 2023-07-25 | 2,850 | 2,850 | 2,720 | 2,804 | 14,200 | 2,804 |
| 2023-07-24 | 2,721 | 2,850 | 2,697 | 2,850 | 14,900 | 2,850 |
| 2023-07-21 | 2,694 | 2,700 | 2,646 | 2,685 | 4,500 | 2,685 |
| 2023-07-20 | - | - | - | 2,744 | - | 2,744 |
| 2023-07-19 | 2,766 | 2,777 | 2,703 | 2,744 | 3,600 | 2,744 |
| 2023-07-18 | 2,617 | 2,749 | 2,617 | 2,704 | 4,300 | 2,704 |
| 2023-07-14 | 2,776 | 2,776 | 2,767 | 2,767 | 200 | 2,767 |
| 2023-07-13 | 2,735 | 2,736 | 2,720 | 2,728 | 800 | 2,728 |
| 2023-07-12 | 2,767 | 2,770 | 2,728 | 2,728 | 2,800 | 2,728 |
| 2023-07-11 | 2,719 | 2,794 | 2,678 | 2,794 | 7,100 | 2,794 |
| 2023-07-10 | 2,805 | 2,847 | 2,710 | 2,768 | 11,100 | 2,768 |
| 2023-07-07 | 2,789 | 2,905 | 2,770 | 2,905 | 9,100 | 2,905 |
| 2023-07-06 | 2,826 | 2,915 | 2,819 | 2,889 | 4,000 | 2,889 |
| 2023-07-05 | 2,910 | 2,910 | 2,801 | 2,839 | 19,300 | 2,839 |
| 2023-07-04 | 2,992 | 2,992 | 2,910 | 2,960 | 8,900 | 2,960 |
| 2023-07-03 | 2,938 | 3,010 | 2,920 | 2,992 | 11,200 | 2,992 |
| 2023-06-30 | 2,905 | 2,969 | 2,868 | 2,925 | 7,500 | 2,925 |
| 2023-06-29 | 2,831 | 2,924 | 2,831 | 2,905 | 8,000 | 2,905 |
| 2023-06-28 | 2,879 | 2,886 | 2,811 | 2,817 | 6,200 | 2,817 |
| 2023-06-27 | 2,820 | 2,858 | 2,779 | 2,858 | 5,000 | 2,858 |
| 2023-06-26 | 2,741 | 2,850 | 2,732 | 2,820 | 6,900 | 2,820 |
| 2023-06-23 | 2,801 | 2,828 | 2,722 | 2,783 | 15,600 | 2,783 |
| 2023-06-22 | 2,909 | 2,950 | 2,812 | 2,841 | 12,500 | 2,841 |
| 2023-06-21 | 2,969 | 3,030 | 2,953 | 2,956 | 10,700 | 2,956 |
| 2023-06-20 | 2,990 | 3,035 | 2,943 | 3,000 | 13,100 | 3,000 |
| 2023-06-19 | 2,954 | 3,025 | 2,916 | 3,005 | 17,100 | 3,005 |
| 2023-06-16 | 2,928 | 2,954 | 2,858 | 2,954 | 10,500 | 2,954 |
| 2023-06-15 | 2,900 | 2,938 | 2,851 | 2,916 | 9,700 | 2,916 |
| 2023-06-14 | 2,865 | 2,964 | 2,865 | 2,926 | 14,900 | 2,926 |
| 2023-06-13 | 2,867 | 2,905 | 2,829 | 2,865 | 9,700 | 2,865 |
| 2023-06-12 | 2,800 | 2,866 | 2,800 | 2,831 | 6,500 | 2,831 |
| 2023-06-09 | 2,702 | 2,858 | 2,702 | 2,850 | 27,300 | 2,850 |
| 2023-06-08 | 2,779 | 2,784 | 2,701 | 2,702 | 11,200 | 2,702 |
| 2023-06-07 | 2,799 | 2,834 | 2,724 | 2,800 | 15,900 | 2,800 |
| 2023-06-06 | 2,760 | 2,822 | 2,734 | 2,777 | 18,000 | 2,777 |
| 2023-06-05 | 2,695 | 2,761 | 2,643 | 2,760 | 20,600 | 2,760 |
| 2023-06-02 | 2,698 | 2,730 | 2,660 | 2,696 | 16,100 | 2,696 |
| 2023-06-01 | 2,510 | 2,734 | 2,510 | 2,714 | 62,600 | 2,714 |
| 2023-05-31 | 2,482 | 2,586 | 2,480 | 2,491 | 39,900 | 2,491 |
| 2023-05-30 | 2,530 | 2,556 | 2,463 | 2,524 | 21,500 | 2,524 |
| 2023-05-29 | 2,466 | 2,538 | 2,460 | 2,534 | 30,700 | 2,534 |
| 2023-05-26 | 2,332 | 2,485 | 2,330 | 2,464 | 41,100 | 2,464 |
| 2023-05-25 | 2,351 | 2,355 | 2,330 | 2,335 | 15,800 | 2,335 |
| 2023-05-24 | 2,332 | 2,377 | 2,319 | 2,360 | 23,800 | 2,360 |
| 2023-05-23 | 2,314 | 2,340 | 2,311 | 2,333 | 18,600 | 2,333 |
| 2023-05-22 | 2,276 | 2,330 | 2,265 | 2,330 | 14,800 | 2,330 |
| 2023-05-19 | 2,268 | 2,299 | 2,268 | 2,277 | 14,800 | 2,277 |
| 2023-05-18 | 2,296 | 2,308 | 2,252 | 2,268 | 8,200 | 2,268 |
| 2023-05-17 | 2,260 | 2,320 | 2,228 | 2,266 | 19,200 | 2,266 |
| 2023-05-16 | 2,196 | 2,260 | 2,173 | 2,260 | 22,200 | 2,260 |
| 2023-05-15 | 2,161 | 2,197 | 2,070 | 2,197 | 58,200 | 2,197 |
| 2023-05-12 | 2,259 | 2,259 | 2,215 | 2,216 | 13,500 | 2,216 |
| 2023-05-11 | 2,347 | 2,363 | 2,264 | 2,265 | 26,200 | 2,265 |
| 2023-05-10 | 2,310 | 2,310 | 2,275 | 2,310 | 7,500 | 2,310 |
| 2023-05-09 | 2,361 | 2,361 | 2,257 | 2,310 | 9,200 | 2,310 |
| 2023-05-08 | 2,259 | 2,330 | 2,230 | 2,311 | 19,200 | 2,311 |
| 2023-05-02 | 2,324 | 2,369 | 2,226 | 2,261 | 40,500 | 2,261 |
| 2023-05-01 | 2,184 | 2,389 | 2,140 | 2,295 | 100,600 | 2,295 |
| 2023-04-28 | 2,025 | 2,045 | 2,012 | 2,045 | 2,700 | 2,045 |
| 2023-04-27 | 2,010 | 2,025 | 2,004 | 2,025 | 2,600 | 2,025 |
| 2023-04-26 | 1,991 | 2,001 | 1,960 | 1,997 | 14,600 | 1,997 |
| 2023-04-25 | 2,007 | 2,016 | 1,991 | 1,992 | 6,200 | 1,992 |
| 2023-04-24 | 2,049 | 2,049 | 1,981 | 2,019 | 6,800 | 2,019 |
| 2023-04-21 | 2,076 | 2,076 | 2,054 | 2,054 | 1,600 | 2,054 |
| 2023-04-20 | 2,070 | 2,085 | 2,068 | 2,085 | 1,400 | 2,085 |
| 2023-04-19 | 2,095 | 2,095 | 2,063 | 2,063 | 4,000 | 2,063 |
| 2023-04-18 | 2,025 | 2,120 | 2,025 | 2,094 | 11,000 | 2,094 |
| 2023-04-17 | 2,010 | 2,030 | 2,010 | 2,022 | 4,500 | 2,022 |
| 2023-04-14 | 2,023 | 2,023 | 2,000 | 2,015 | 1,500 | 2,015 |
| 2023-04-13 | 2,002 | 2,029 | 1,994 | 2,007 | 12,300 | 2,007 |
| 2023-04-12 | 2,011 | 2,014 | 1,982 | 2,014 | 10,400 | 2,014 |
| 2023-04-11 | 2,016 | 2,029 | 1,994 | 2,011 | 11,000 | 2,011 |
| 2023-04-10 | 1,999 | 2,005 | 1,980 | 1,980 | 3,400 | 1,980 |
| 2023-04-07 | 1,997 | 1,997 | 1,956 | 1,963 | 7,500 | 1,963 |
| 2023-04-06 | 2,053 | 2,058 | 1,968 | 1,980 | 19,400 | 1,980 |
| 2023-04-05 | 2,100 | 2,106 | 2,046 | 2,050 | 9,700 | 2,050 |
| 2023-04-04 | 2,103 | 2,125 | 2,092 | 2,123 | 10,800 | 2,123 |
| 2023-04-03 | 2,228 | 2,233 | 2,146 | 2,146 | 10,100 | 2,146 |
| 2023-03-31 | 2,170 | 2,200 | 2,167 | 2,178 | 14,200 | 2,178 |
| 2023-03-30 | 2,240 | 2,258 | 2,240 | 2,244 | 1,600 | 2,244 |
| 2023-03-29 | 2,240 | 2,247 | 2,214 | 2,214 | 3,200 | 2,214 |
| 2023-03-28 | 2,195 | 2,247 | 2,189 | 2,194 | 4,100 | 2,194 |
| 2023-03-27 | 2,214 | 2,247 | 2,178 | 2,245 | 6,200 | 2,245 |
| 2023-03-24 | 2,220 | 2,240 | 2,150 | 2,214 | 8,700 | 2,214 |
| 2023-03-23 | 2,168 | 2,240 | 2,168 | 2,240 | 6,600 | 2,240 |
| 2023-03-22 | 2,101 | 2,218 | 2,084 | 2,218 | 17,500 | 2,218 |
| 2023-03-20 | 2,110 | 2,110 | 2,045 | 2,099 | 12,500 | 2,099 |
| 2023-03-17 | 2,167 | 2,174 | 2,125 | 2,125 | 7,500 | 2,125 |
| 2023-03-16 | 2,111 | 2,160 | 2,078 | 2,155 | 13,700 | 2,155 |
| 2023-03-15 | 2,164 | 2,192 | 2,135 | 2,174 | 10,500 | 2,174 |
| 2023-03-14 | 2,172 | 2,190 | 2,083 | 2,126 | 13,200 | 2,126 |
| 2023-03-13 | 2,246 | 2,246 | 2,148 | 2,213 | 27,900 | 2,213 |
| 2023-03-10 | 2,302 | 2,333 | 2,295 | 2,295 | 8,200 | 2,295 |
| 2023-03-09 | 2,358 | 2,376 | 2,321 | 2,322 | 8,500 | 2,322 |
| 2023-03-08 | 2,355 | 2,391 | 2,315 | 2,391 | 10,100 | 2,391 |
| 2023-03-07 | 2,450 | 2,450 | 2,341 | 2,354 | 12,400 | 2,354 |
| 2023-03-06 | 2,299 | 2,400 | 2,297 | 2,381 | 27,200 | 2,381 |
| 2023-03-03 | 2,302 | 2,302 | 2,240 | 2,264 | 15,000 | 2,264 |
| 2023-03-02 | 2,221 | 2,310 | 2,221 | 2,293 | 16,800 | 2,293 |
| 2023-03-01 | 2,230 | 2,260 | 2,187 | 2,211 | 16,500 | 2,211 |
| 2023-02-28 | 2,247 | 2,321 | 2,228 | 2,245 | 31,400 | 2,245 |
| 2023-02-27 | 2,277 | 2,348 | 2,228 | 2,246 | 24,200 | 2,246 |
| 2023-02-24 | 2,408 | 2,408 | 2,240 | 2,254 | 53,100 | 2,254 |
| 2023-02-22 | 2,497 | 2,567 | 2,384 | 2,408 | 61,500 | 2,408 |
| 2023-02-21 | 2,191 | 2,550 | 2,191 | 2,489 | 152,100 | 2,489 |
| 2023-02-20 | 2,193 | 2,248 | 2,160 | 2,172 | 25,800 | 2,172 |
| 2023-02-17 | 2,014 | 2,224 | 2,001 | 2,212 | 47,300 | 2,212 |
| 2023-02-16 | 1,987 | 2,017 | 1,961 | 2,017 | 12,900 | 2,017 |
| 2023-02-15 | 1,971 | 1,994 | 1,944 | 1,987 | 12,700 | 1,987 |
| 2023-02-14 | 1,991 | 1,991 | 1,949 | 1,964 | 10,100 | 1,964 |
| 2023-02-13 | 2,030 | 2,047 | 1,970 | 1,998 | 26,500 | 1,998 |
| 2023-02-10 | 1,980 | 2,024 | 1,950 | 2,024 | 12,900 | 2,024 |
| 2023-02-09 | 1,943 | 1,980 | 1,935 | 1,980 | 1,800 | 1,980 |
| 2023-02-08 | 1,912 | 1,943 | 1,907 | 1,943 | 1,700 | 1,943 |
| 2023-02-07 | 1,944 | 1,951 | 1,940 | 1,940 | 2,200 | 1,940 |
| 2023-02-06 | 2,002 | 2,002 | 1,935 | 1,944 | 5,100 | 1,944 |
| 2023-02-03 | 1,907 | 1,944 | 1,895 | 1,944 | 11,400 | 1,944 |
| 2023-02-02 | 1,910 | 1,919 | 1,910 | 1,916 | 2,200 | 1,916 |
| 2023-02-01 | 1,914 | 1,920 | 1,900 | 1,911 | 1,700 | 1,911 |
| 2023-01-31 | 1,886 | 1,914 | 1,886 | 1,914 | 1,500 | 1,914 |
| 2023-01-30 | 1,884 | 1,900 | 1,880 | 1,885 | 3,000 | 1,885 |
| 2023-01-27 | 1,909 | 1,909 | 1,883 | 1,903 | 1,700 | 1,903 |
| 2023-01-26 | 1,928 | 1,932 | 1,890 | 1,909 | 2,700 | 1,909 |
| 2023-01-25 | 1,949 | 1,949 | 1,914 | 1,926 | 2,200 | 1,926 |
| 2023-01-24 | 1,921 | 1,944 | 1,921 | 1,933 | 500 | 1,933 |
| 2023-01-23 | 1,913 | 1,926 | 1,900 | 1,926 | 800 | 1,926 |
| 2023-01-20 | 1,905 | 1,905 | 1,889 | 1,905 | 1,300 | 1,905 |
| 2023-01-19 | 1,901 | 1,905 | 1,882 | 1,905 | 1,100 | 1,905 |
| 2023-01-18 | 1,865 | 1,903 | 1,865 | 1,901 | 1,600 | 1,901 |
| 2023-01-17 | 1,881 | 1,910 | 1,862 | 1,862 | 1,900 | 1,862 |
| 2023-01-16 | 1,941 | 1,941 | 1,881 | 1,881 | 2,500 | 1,881 |
| 2023-01-13 | 1,999 | 1,999 | 1,941 | 1,941 | 6,600 | 1,941 |
| 2023-01-12 | 2,017 | 2,017 | 1,980 | 2,000 | 3,700 | 2,000 |
| 2023-01-11 | 2,018 | 2,019 | 1,990 | 2,019 | 8,800 | 2,019 |
| 2023-01-10 | 1,921 | 2,050 | 1,921 | 2,030 | 25,300 | 2,030 |
| 2023-01-06 | 1,910 | 1,929 | 1,835 | 1,899 | 6,500 | 1,899 |
| 2023-01-05 | 1,951 | 1,951 | 1,871 | 1,940 | 9,000 | 1,940 |
| 2023-01-04 | 1,877 | 1,979 | 1,843 | 1,942 | 13,700 | 1,942 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
