7239 (株)タチエス 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 | 1,770 | 1,805 | 1,768 | 1,798 | 440,100 | 1,798 |
| 2023-12-28 | 1,737 | 1,772 | 1,729 | 1,769 | 368,100 | 1,769 |
| 2023-12-27 | 1,731 | 1,740 | 1,720 | 1,737 | 324,100 | 1,737 |
| 2023-12-26 | 1,691 | 1,703 | 1,685 | 1,691 | 192,300 | 1,691 |
| 2023-12-25 | 1,693 | 1,703 | 1,686 | 1,689 | 118,700 | 1,689 |
| 2023-12-22 | 1,697 | 1,705 | 1,684 | 1,692 | 175,300 | 1,692 |
| 2023-12-21 | 1,684 | 1,688 | 1,675 | 1,682 | 148,800 | 1,682 |
| 2023-12-20 | 1,703 | 1,711 | 1,688 | 1,691 | 204,800 | 1,691 |
| 2023-12-19 | 1,689 | 1,703 | 1,673 | 1,688 | 169,500 | 1,688 |
| 2023-12-18 | 1,661 | 1,681 | 1,638 | 1,673 | 263,900 | 1,673 |
| 2023-12-15 | 1,653 | 1,676 | 1,653 | 1,663 | 175,900 | 1,663 |
| 2023-12-14 | 1,681 | 1,691 | 1,650 | 1,650 | 295,600 | 1,650 |
| 2023-12-13 | 1,696 | 1,704 | 1,681 | 1,692 | 170,700 | 1,692 |
| 2023-12-12 | 1,717 | 1,719 | 1,692 | 1,696 | 124,700 | 1,696 |
| 2023-12-11 | 1,705 | 1,713 | 1,691 | 1,712 | 195,000 | 1,712 |
| 2023-12-08 | 1,710 | 1,719 | 1,678 | 1,684 | 386,500 | 1,684 |
| 2023-12-07 | 1,752 | 1,756 | 1,728 | 1,735 | 189,400 | 1,735 |
| 2023-12-06 | 1,739 | 1,764 | 1,738 | 1,756 | 170,800 | 1,756 |
| 2023-12-05 | 1,762 | 1,773 | 1,743 | 1,744 | 249,400 | 1,744 |
| 2023-12-04 | 1,750 | 1,776 | 1,735 | 1,767 | 361,600 | 1,767 |
| 2023-12-01 | 1,765 | 1,770 | 1,742 | 1,748 | 255,300 | 1,748 |
| 2023-11-30 | 1,725 | 1,763 | 1,724 | 1,760 | 301,300 | 1,760 |
| 2023-11-29 | 1,746 | 1,746 | 1,724 | 1,725 | 246,000 | 1,725 |
| 2023-11-28 | 1,710 | 1,755 | 1,710 | 1,748 | 462,300 | 1,748 |
| 2023-11-27 | 1,692 | 1,708 | 1,691 | 1,703 | 219,600 | 1,703 |
| 2023-11-24 | 1,679 | 1,686 | 1,671 | 1,685 | 256,400 | 1,685 |
| 2023-11-22 | 1,664 | 1,684 | 1,657 | 1,657 | 204,700 | 1,657 |
| 2023-11-21 | 1,649 | 1,670 | 1,638 | 1,662 | 261,800 | 1,662 |
| 2023-11-20 | 1,685 | 1,696 | 1,657 | 1,657 | 334,000 | 1,657 |
| 2023-11-17 | 1,664 | 1,687 | 1,663 | 1,687 | 247,000 | 1,687 |
| 2023-11-16 | 1,675 | 1,679 | 1,657 | 1,670 | 236,600 | 1,670 |
| 2023-11-15 | 1,685 | 1,691 | 1,670 | 1,676 | 328,100 | 1,676 |
| 2023-11-14 | 1,679 | 1,685 | 1,668 | 1,676 | 283,200 | 1,676 |
| 2023-11-13 | 1,679 | 1,697 | 1,660 | 1,679 | 627,700 | 1,679 |
| 2023-11-10 | 1,630 | 1,647 | 1,616 | 1,639 | 279,900 | 1,639 |
| 2023-11-09 | 1,613 | 1,651 | 1,612 | 1,650 | 298,500 | 1,650 |
| 2023-11-08 | 1,659 | 1,662 | 1,598 | 1,610 | 541,700 | 1,610 |
| 2023-11-07 | 1,650 | 1,662 | 1,641 | 1,654 | 212,500 | 1,654 |
| 2023-11-06 | 1,658 | 1,658 | 1,641 | 1,643 | 254,200 | 1,643 |
| 2023-11-02 | 1,688 | 1,688 | 1,635 | 1,635 | 297,100 | 1,635 |
| 2023-11-01 | 1,660 | 1,679 | 1,651 | 1,670 | 371,900 | 1,670 |
| 2023-10-31 | 1,634 | 1,645 | 1,613 | 1,645 | 298,700 | 1,645 |
| 2023-10-30 | 1,660 | 1,663 | 1,622 | 1,633 | 778,900 | 1,633 |
| 2023-10-27 | 1,611 | 1,657 | 1,611 | 1,657 | 407,600 | 1,657 |
| 2023-10-26 | 1,608 | 1,622 | 1,603 | 1,609 | 218,900 | 1,609 |
| 2023-10-25 | 1,629 | 1,639 | 1,610 | 1,610 | 177,200 | 1,610 |
| 2023-10-24 | 1,614 | 1,621 | 1,569 | 1,614 | 371,200 | 1,614 |
| 2023-10-23 | 1,602 | 1,628 | 1,601 | 1,611 | 199,400 | 1,611 |
| 2023-10-20 | 1,597 | 1,620 | 1,590 | 1,609 | 255,800 | 1,609 |
| 2023-10-19 | 1,607 | 1,622 | 1,599 | 1,608 | 246,100 | 1,608 |
| 2023-10-18 | 1,619 | 1,625 | 1,611 | 1,620 | 165,900 | 1,620 |
| 2023-10-17 | 1,625 | 1,639 | 1,604 | 1,614 | 219,300 | 1,614 |
| 2023-10-16 | 1,604 | 1,630 | 1,602 | 1,611 | 212,600 | 1,611 |
| 2023-10-13 | 1,649 | 1,653 | 1,627 | 1,632 | 260,900 | 1,632 |
| 2023-10-12 | 1,649 | 1,659 | 1,636 | 1,658 | 303,900 | 1,658 |
| 2023-10-11 | 1,668 | 1,672 | 1,646 | 1,647 | 344,400 | 1,647 |
| 2023-10-10 | 1,651 | 1,670 | 1,642 | 1,666 | 361,900 | 1,666 |
| 2023-10-06 | 1,600 | 1,630 | 1,591 | 1,618 | 309,000 | 1,618 |
| 2023-10-05 | 1,560 | 1,600 | 1,560 | 1,593 | 643,100 | 1,593 |
| 2023-10-04 | 1,581 | 1,603 | 1,549 | 1,549 | 922,500 | 1,549 |
| 2023-10-03 | 1,709 | 1,718 | 1,648 | 1,649 | 503,000 | 1,649 |
| 2023-10-02 | 1,703 | 1,753 | 1,703 | 1,722 | 489,500 | 1,722 |
| 2023-09-29 | 1,760 | 1,765 | 1,694 | 1,702 | 618,800 | 1,702 |
| 2023-09-28 | 1,750 | 1,783 | 1,743 | 1,752 | 738,300 | 1,752 |
| 2023-09-27 | 1,780 | 1,804 | 1,766 | 1,804 | 710,100 | 1,804 |
| 2023-09-26 | 1,825 | 1,826 | 1,785 | 1,792 | 878,900 | 1,792 |
| 2023-09-25 | 1,845 | 1,845 | 1,824 | 1,827 | 584,700 | 1,827 |
| 2023-09-22 | 1,840 | 1,842 | 1,811 | 1,826 | 775,200 | 1,826 |
| 2023-09-21 | 1,843 | 1,864 | 1,838 | 1,845 | 511,000 | 1,845 |
| 2023-09-20 | 1,869 | 1,877 | 1,836 | 1,838 | 865,800 | 1,838 |
| 2023-09-19 | 1,816 | 1,861 | 1,805 | 1,861 | 954,300 | 1,861 |
| 2023-09-15 | 1,828 | 1,860 | 1,805 | 1,806 | 884,800 | 1,806 |
| 2023-09-14 | 1,812 | 1,814 | 1,794 | 1,809 | 805,200 | 1,809 |
| 2023-09-13 | 1,821 | 1,838 | 1,804 | 1,815 | 577,800 | 1,815 |
| 2023-09-12 | 1,814 | 1,817 | 1,795 | 1,812 | 435,100 | 1,812 |
| 2023-09-11 | 1,829 | 1,841 | 1,794 | 1,797 | 781,100 | 1,797 |
| 2023-09-08 | 1,800 | 1,815 | 1,793 | 1,811 | 529,000 | 1,811 |
| 2023-09-07 | 1,829 | 1,845 | 1,807 | 1,807 | 695,100 | 1,807 |
| 2023-09-06 | 1,838 | 1,845 | 1,803 | 1,815 | 798,300 | 1,815 |
| 2023-09-05 | 1,844 | 1,850 | 1,811 | 1,833 | 674,200 | 1,833 |
| 2023-09-04 | 1,794 | 1,812 | 1,788 | 1,812 | 568,800 | 1,812 |
| 2023-09-01 | 1,758 | 1,773 | 1,747 | 1,768 | 472,800 | 1,768 |
| 2023-08-31 | 1,730 | 1,756 | 1,729 | 1,751 | 397,700 | 1,751 |
| 2023-08-30 | 1,719 | 1,728 | 1,709 | 1,723 | 435,100 | 1,723 |
| 2023-08-29 | 1,705 | 1,721 | 1,683 | 1,717 | 458,400 | 1,717 |
| 2023-08-28 | 1,657 | 1,692 | 1,654 | 1,691 | 559,800 | 1,691 |
| 2023-08-25 | 1,629 | 1,634 | 1,622 | 1,634 | 418,600 | 1,634 |
| 2023-08-24 | 1,640 | 1,641 | 1,633 | 1,634 | 353,200 | 1,634 |
| 2023-08-23 | 1,626 | 1,641 | 1,615 | 1,635 | 594,600 | 1,635 |
| 2023-08-22 | 1,622 | 1,632 | 1,618 | 1,630 | 297,500 | 1,630 |
| 2023-08-21 | 1,612 | 1,632 | 1,608 | 1,617 | 369,600 | 1,617 |
| 2023-08-18 | 1,594 | 1,614 | 1,590 | 1,603 | 257,100 | 1,603 |
| 2023-08-17 | 1,600 | 1,611 | 1,580 | 1,609 | 382,000 | 1,609 |
| 2023-08-16 | 1,604 | 1,620 | 1,598 | 1,604 | 312,900 | 1,604 |
| 2023-08-15 | 1,635 | 1,637 | 1,613 | 1,614 | 553,500 | 1,614 |
| 2023-08-14 | 1,602 | 1,635 | 1,602 | 1,623 | 657,800 | 1,623 |
| 2023-08-10 | 1,565 | 1,597 | 1,563 | 1,597 | 547,400 | 1,597 |
| 2023-08-09 | 1,590 | 1,594 | 1,564 | 1,564 | 430,400 | 1,564 |
| 2023-08-08 | 1,590 | 1,598 | 1,581 | 1,591 | 434,700 | 1,591 |
| 2023-08-07 | 1,580 | 1,583 | 1,559 | 1,583 | 365,800 | 1,583 |
| 2023-08-04 | 1,560 | 1,579 | 1,550 | 1,577 | 357,800 | 1,577 |
| 2023-08-03 | 1,573 | 1,580 | 1,561 | 1,561 | 402,500 | 1,561 |
| 2023-08-02 | 1,575 | 1,591 | 1,568 | 1,575 | 406,600 | 1,575 |
| 2023-08-01 | 1,561 | 1,574 | 1,557 | 1,574 | 357,300 | 1,574 |
| 2023-07-31 | 1,549 | 1,563 | 1,545 | 1,556 | 394,900 | 1,556 |
| 2023-07-28 | 1,527 | 1,549 | 1,514 | 1,534 | 683,900 | 1,534 |
| 2023-07-27 | 1,542 | 1,543 | 1,527 | 1,541 | 440,900 | 1,541 |
| 2023-07-26 | 1,567 | 1,567 | 1,536 | 1,544 | 611,600 | 1,544 |
| 2023-07-25 | 1,555 | 1,564 | 1,542 | 1,564 | 385,800 | 1,564 |
| 2023-07-24 | 1,547 | 1,552 | 1,537 | 1,550 | 442,100 | 1,550 |
| 2023-07-21 | 1,527 | 1,540 | 1,516 | 1,539 | 313,700 | 1,539 |
| 2023-07-20 | 1,538 | 1,546 | 1,526 | 1,527 | 346,000 | 1,527 |
| 2023-07-19 | 1,531 | 1,540 | 1,523 | 1,535 | 353,900 | 1,535 |
| 2023-07-18 | 1,498 | 1,514 | 1,492 | 1,514 | 370,600 | 1,514 |
| 2023-07-14 | 1,495 | 1,503 | 1,473 | 1,493 | 452,300 | 1,493 |
| 2023-07-13 | 1,500 | 1,509 | 1,485 | 1,500 | 411,900 | 1,500 |
| 2023-07-12 | 1,520 | 1,521 | 1,501 | 1,502 | 529,800 | 1,502 |
| 2023-07-11 | 1,545 | 1,553 | 1,524 | 1,527 | 473,400 | 1,527 |
| 2023-07-10 | 1,560 | 1,570 | 1,545 | 1,555 | 522,400 | 1,555 |
| 2023-07-07 | 1,576 | 1,584 | 1,554 | 1,573 | 443,700 | 1,573 |
| 2023-07-06 | 1,600 | 1,611 | 1,583 | 1,593 | 385,100 | 1,593 |
| 2023-07-05 | 1,590 | 1,609 | 1,577 | 1,606 | 383,100 | 1,606 |
| 2023-07-04 | 1,584 | 1,594 | 1,579 | 1,587 | 287,400 | 1,587 |
| 2023-07-03 | 1,560 | 1,584 | 1,555 | 1,574 | 362,900 | 1,574 |
| 2023-06-30 | 1,542 | 1,550 | 1,531 | 1,546 | 257,900 | 1,546 |
| 2023-06-29 | 1,528 | 1,548 | 1,525 | 1,538 | 301,600 | 1,538 |
| 2023-06-28 | 1,502 | 1,525 | 1,496 | 1,520 | 349,800 | 1,520 |
| 2023-06-27 | 1,500 | 1,500 | 1,483 | 1,489 | 191,900 | 1,489 |
| 2023-06-26 | 1,490 | 1,505 | 1,475 | 1,486 | 264,900 | 1,486 |
| 2023-06-23 | 1,509 | 1,516 | 1,473 | 1,493 | 320,700 | 1,493 |
| 2023-06-22 | 1,496 | 1,511 | 1,492 | 1,504 | 351,500 | 1,504 |
| 2023-06-21 | 1,457 | 1,490 | 1,454 | 1,489 | 297,700 | 1,489 |
| 2023-06-20 | 1,465 | 1,475 | 1,457 | 1,468 | 265,700 | 1,468 |
| 2023-06-19 | 1,485 | 1,486 | 1,458 | 1,469 | 426,000 | 1,469 |
| 2023-06-16 | 1,500 | 1,500 | 1,475 | 1,481 | 575,200 | 1,481 |
| 2023-06-15 | 1,514 | 1,515 | 1,494 | 1,503 | 291,400 | 1,503 |
| 2023-06-14 | 1,508 | 1,520 | 1,501 | 1,508 | 308,600 | 1,508 |
| 2023-06-13 | 1,496 | 1,511 | 1,486 | 1,490 | 363,200 | 1,490 |
| 2023-06-12 | 1,455 | 1,502 | 1,454 | 1,494 | 464,100 | 1,494 |
| 2023-06-09 | 1,418 | 1,456 | 1,408 | 1,452 | 566,200 | 1,452 |
| 2023-06-08 | 1,478 | 1,483 | 1,441 | 1,448 | 315,000 | 1,448 |
| 2023-06-07 | 1,471 | 1,499 | 1,467 | 1,477 | 416,900 | 1,477 |
| 2023-06-06 | 1,452 | 1,464 | 1,433 | 1,454 | 467,000 | 1,454 |
| 2023-06-05 | 1,475 | 1,488 | 1,465 | 1,475 | 314,500 | 1,475 |
| 2023-06-02 | 1,417 | 1,453 | 1,417 | 1,450 | 199,000 | 1,450 |
| 2023-06-01 | 1,423 | 1,426 | 1,408 | 1,416 | 310,900 | 1,416 |
| 2023-05-31 | 1,438 | 1,447 | 1,412 | 1,412 | 373,200 | 1,412 |
| 2023-05-30 | 1,469 | 1,483 | 1,441 | 1,454 | 354,300 | 1,454 |
| 2023-05-29 | 1,446 | 1,467 | 1,444 | 1,466 | 368,600 | 1,466 |
| 2023-05-26 | 1,416 | 1,442 | 1,411 | 1,422 | 223,500 | 1,422 |
| 2023-05-25 | 1,407 | 1,433 | 1,398 | 1,425 | 280,200 | 1,425 |
| 2023-05-24 | 1,404 | 1,417 | 1,391 | 1,410 | 236,000 | 1,410 |
| 2023-05-23 | 1,417 | 1,429 | 1,395 | 1,406 | 407,100 | 1,406 |
| 2023-05-22 | 1,410 | 1,436 | 1,397 | 1,421 | 396,600 | 1,421 |
| 2023-05-19 | 1,437 | 1,444 | 1,411 | 1,418 | 315,500 | 1,418 |
| 2023-05-18 | 1,470 | 1,477 | 1,434 | 1,441 | 323,200 | 1,441 |
| 2023-05-17 | 1,401 | 1,462 | 1,401 | 1,452 | 573,800 | 1,452 |
| 2023-05-16 | 1,350 | 1,421 | 1,338 | 1,398 | 1,449,400 | 1,398 |
| 2023-05-15 | 1,269 | 1,271 | 1,250 | 1,263 | 289,400 | 1,263 |
| 2023-05-12 | 1,250 | 1,265 | 1,242 | 1,257 | 144,000 | 1,257 |
| 2023-05-11 | 1,252 | 1,259 | 1,247 | 1,249 | 124,800 | 1,249 |
| 2023-05-10 | 1,268 | 1,268 | 1,243 | 1,264 | 229,400 | 1,264 |
| 2023-05-09 | 1,255 | 1,271 | 1,248 | 1,268 | 233,100 | 1,268 |
| 2023-05-08 | 1,230 | 1,250 | 1,223 | 1,250 | 249,400 | 1,250 |
| 2023-05-02 | 1,223 | 1,227 | 1,211 | 1,225 | 146,800 | 1,225 |
| 2023-05-01 | 1,217 | 1,225 | 1,208 | 1,218 | 111,600 | 1,218 |
| 2023-04-28 | 1,201 | 1,214 | 1,201 | 1,214 | 137,000 | 1,214 |
| 2023-04-27 | 1,169 | 1,200 | 1,166 | 1,196 | 192,700 | 1,196 |
| 2023-04-26 | 1,188 | 1,190 | 1,176 | 1,178 | 102,000 | 1,178 |
| 2023-04-25 | 1,194 | 1,199 | 1,190 | 1,197 | 127,800 | 1,197 |
| 2023-04-24 | 1,184 | 1,190 | 1,177 | 1,185 | 165,400 | 1,185 |
| 2023-04-21 | 1,175 | 1,188 | 1,170 | 1,183 | 150,900 | 1,183 |
| 2023-04-20 | 1,169 | 1,177 | 1,165 | 1,176 | 137,100 | 1,176 |
| 2023-04-19 | 1,175 | 1,178 | 1,167 | 1,170 | 84,600 | 1,170 |
| 2023-04-18 | 1,174 | 1,175 | 1,169 | 1,175 | 116,300 | 1,175 |
| 2023-04-17 | 1,164 | 1,172 | 1,163 | 1,171 | 116,300 | 1,171 |
| 2023-04-14 | 1,180 | 1,180 | 1,161 | 1,161 | 168,300 | 1,161 |
| 2023-04-13 | 1,170 | 1,174 | 1,159 | 1,165 | 177,200 | 1,165 |
| 2023-04-12 | 1,170 | 1,178 | 1,168 | 1,168 | 126,500 | 1,168 |
| 2023-04-11 | 1,165 | 1,166 | 1,154 | 1,164 | 92,000 | 1,164 |
| 2023-04-10 | 1,159 | 1,162 | 1,152 | 1,157 | 105,400 | 1,157 |
| 2023-04-07 | 1,143 | 1,155 | 1,143 | 1,150 | 97,900 | 1,150 |
| 2023-04-06 | 1,167 | 1,167 | 1,148 | 1,149 | 181,000 | 1,149 |
| 2023-04-05 | 1,175 | 1,178 | 1,166 | 1,171 | 142,700 | 1,171 |
| 2023-04-04 | 1,197 | 1,202 | 1,186 | 1,194 | 186,100 | 1,194 |
| 2023-04-03 | 1,210 | 1,210 | 1,198 | 1,200 | 153,400 | 1,200 |
| 2023-03-31 | 1,202 | 1,216 | 1,199 | 1,200 | 145,800 | 1,200 |
| 2023-03-30 | 1,194 | 1,203 | 1,187 | 1,199 | 218,400 | 1,199 |
| 2023-03-29 | 1,214 | 1,232 | 1,212 | 1,231 | 300,100 | 1,231 |
| 2023-03-28 | 1,213 | 1,224 | 1,202 | 1,208 | 220,600 | 1,208 |
| 2023-03-27 | 1,194 | 1,199 | 1,185 | 1,196 | 177,000 | 1,196 |
| 2023-03-24 | 1,183 | 1,199 | 1,180 | 1,191 | 118,100 | 1,191 |
| 2023-03-23 | 1,155 | 1,187 | 1,152 | 1,186 | 120,000 | 1,186 |
| 2023-03-22 | 1,175 | 1,175 | 1,161 | 1,164 | 114,300 | 1,164 |
| 2023-03-20 | 1,154 | 1,155 | 1,138 | 1,146 | 243,100 | 1,146 |
| 2023-03-17 | 1,181 | 1,181 | 1,154 | 1,165 | 244,200 | 1,165 |
| 2023-03-16 | 1,159 | 1,174 | 1,141 | 1,170 | 281,000 | 1,170 |
| 2023-03-15 | 1,203 | 1,210 | 1,185 | 1,189 | 252,200 | 1,189 |
| 2023-03-14 | 1,199 | 1,199 | 1,168 | 1,181 | 327,300 | 1,181 |
| 2023-03-13 | 1,240 | 1,240 | 1,212 | 1,224 | 299,000 | 1,224 |
| 2023-03-10 | 1,256 | 1,274 | 1,255 | 1,260 | 272,600 | 1,260 |
| 2023-03-09 | 1,288 | 1,289 | 1,275 | 1,282 | 259,600 | 1,282 |
| 2023-03-08 | 1,278 | 1,282 | 1,266 | 1,280 | 199,200 | 1,280 |
| 2023-03-07 | 1,288 | 1,288 | 1,277 | 1,283 | 175,300 | 1,283 |
| 2023-03-06 | 1,276 | 1,284 | 1,269 | 1,280 | 276,300 | 1,280 |
| 2023-03-03 | 1,265 | 1,269 | 1,256 | 1,257 | 158,400 | 1,257 |
| 2023-03-02 | 1,271 | 1,280 | 1,249 | 1,249 | 157,600 | 1,249 |
| 2023-03-01 | 1,241 | 1,274 | 1,236 | 1,268 | 244,800 | 1,268 |
| 2023-02-28 | 1,260 | 1,260 | 1,241 | 1,246 | 210,700 | 1,246 |
| 2023-02-27 | 1,247 | 1,259 | 1,237 | 1,259 | 263,000 | 1,259 |
| 2023-02-24 | 1,247 | 1,258 | 1,241 | 1,246 | 264,300 | 1,246 |
| 2023-02-22 | 1,245 | 1,245 | 1,230 | 1,242 | 213,500 | 1,242 |
| 2023-02-21 | 1,260 | 1,275 | 1,243 | 1,252 | 185,100 | 1,252 |
| 2023-02-20 | 1,235 | 1,259 | 1,234 | 1,251 | 123,000 | 1,251 |
| 2023-02-17 | 1,209 | 1,230 | 1,203 | 1,227 | 154,900 | 1,227 |
| 2023-02-16 | 1,214 | 1,226 | 1,211 | 1,214 | 113,800 | 1,214 |
| 2023-02-15 | 1,190 | 1,208 | 1,190 | 1,203 | 94,300 | 1,203 |
| 2023-02-14 | 1,191 | 1,196 | 1,175 | 1,182 | 121,000 | 1,182 |
| 2023-02-13 | 1,213 | 1,215 | 1,161 | 1,178 | 277,600 | 1,178 |
| 2023-02-10 | 1,220 | 1,229 | 1,211 | 1,215 | 86,900 | 1,215 |
| 2023-02-09 | 1,210 | 1,225 | 1,206 | 1,220 | 91,300 | 1,220 |
| 2023-02-08 | 1,217 | 1,219 | 1,203 | 1,213 | 98,500 | 1,213 |
| 2023-02-07 | 1,218 | 1,221 | 1,204 | 1,211 | 126,700 | 1,211 |
| 2023-02-06 | 1,209 | 1,224 | 1,207 | 1,218 | 141,500 | 1,218 |
| 2023-02-03 | 1,195 | 1,204 | 1,188 | 1,200 | 94,300 | 1,200 |
| 2023-02-02 | 1,208 | 1,209 | 1,196 | 1,200 | 108,700 | 1,200 |
| 2023-02-01 | 1,203 | 1,210 | 1,199 | 1,208 | 81,200 | 1,208 |
| 2023-01-31 | 1,188 | 1,198 | 1,185 | 1,195 | 78,000 | 1,195 |
| 2023-01-30 | 1,192 | 1,206 | 1,181 | 1,184 | 158,000 | 1,184 |
| 2023-01-27 | 1,182 | 1,194 | 1,182 | 1,192 | 89,000 | 1,192 |
| 2023-01-26 | 1,176 | 1,180 | 1,173 | 1,180 | 63,000 | 1,180 |
| 2023-01-25 | 1,173 | 1,180 | 1,168 | 1,174 | 76,300 | 1,174 |
| 2023-01-24 | 1,169 | 1,177 | 1,163 | 1,173 | 98,100 | 1,173 |
| 2023-01-23 | 1,153 | 1,167 | 1,146 | 1,166 | 101,000 | 1,166 |
| 2023-01-20 | 1,141 | 1,148 | 1,141 | 1,147 | 31,300 | 1,147 |
| 2023-01-19 | 1,137 | 1,144 | 1,135 | 1,140 | 45,400 | 1,140 |
| 2023-01-18 | 1,139 | 1,149 | 1,130 | 1,146 | 68,700 | 1,146 |
| 2023-01-17 | 1,119 | 1,139 | 1,119 | 1,136 | 62,300 | 1,136 |
| 2023-01-16 | 1,110 | 1,123 | 1,106 | 1,119 | 83,000 | 1,119 |
| 2023-01-13 | 1,120 | 1,123 | 1,107 | 1,111 | 81,900 | 1,111 |
| 2023-01-12 | 1,126 | 1,130 | 1,118 | 1,120 | 77,300 | 1,120 |
| 2023-01-11 | 1,127 | 1,131 | 1,123 | 1,125 | 62,000 | 1,125 |
| 2023-01-10 | 1,125 | 1,125 | 1,115 | 1,123 | 101,600 | 1,123 |
| 2023-01-06 | 1,102 | 1,117 | 1,099 | 1,111 | 100,400 | 1,111 |
| 2023-01-05 | 1,100 | 1,107 | 1,098 | 1,103 | 69,100 | 1,103 |
| 2023-01-04 | 1,119 | 1,119 | 1,095 | 1,107 | 81,400 | 1,107 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
