7282 豊田合成(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 | 2,637 | 2,659.5 | 2,623 | 2,645.5 | 182,100 | 2,645.50 |
| 2023-12-28 | 2,610.5 | 2,637 | 2,602.5 | 2,635.5 | 174,000 | 2,635.50 |
| 2023-12-27 | 2,622 | 2,651 | 2,615.5 | 2,640 | 367,500 | 2,640 |
| 2023-12-26 | 2,620 | 2,628 | 2,583 | 2,604.5 | 303,200 | 2,604.50 |
| 2023-12-25 | 2,618.5 | 2,626.5 | 2,602.5 | 2,614.5 | 204,700 | 2,614.50 |
| 2023-12-22 | 2,574 | 2,603 | 2,555 | 2,597 | 511,900 | 2,597 |
| 2023-12-21 | 2,621.5 | 2,634.5 | 2,576.5 | 2,588 | 685,000 | 2,588 |
| 2023-12-20 | 2,678 | 2,688 | 2,657 | 2,663 | 445,400 | 2,663 |
| 2023-12-19 | 2,607 | 2,649 | 2,589.5 | 2,634.5 | 447,200 | 2,634.50 |
| 2023-12-18 | 2,574.5 | 2,620.5 | 2,557.5 | 2,618 | 460,900 | 2,618 |
| 2023-12-15 | 2,580.5 | 2,602.5 | 2,565 | 2,597 | 589,600 | 2,597 |
| 2023-12-14 | 2,636 | 2,636 | 2,552 | 2,567.5 | 866,500 | 2,567.50 |
| 2023-12-13 | 2,712.5 | 2,725 | 2,657.5 | 2,670.5 | 575,600 | 2,670.50 |
| 2023-12-12 | 2,760 | 2,769 | 2,697.5 | 2,711.5 | 435,300 | 2,711.50 |
| 2023-12-11 | 2,720 | 2,737 | 2,704 | 2,721 | 618,600 | 2,721 |
| 2023-12-08 | 2,781.5 | 2,784 | 2,674 | 2,697 | 1,032,800 | 2,697 |
| 2023-12-07 | 2,928 | 2,952 | 2,841.5 | 2,851.5 | 698,000 | 2,851.50 |
| 2023-12-06 | 2,905.5 | 2,961.5 | 2,877 | 2,958 | 597,100 | 2,958 |
| 2023-12-05 | 2,889 | 2,907 | 2,846.5 | 2,864 | 546,200 | 2,864 |
| 2023-12-04 | 2,908 | 2,908 | 2,845.5 | 2,871.5 | 582,500 | 2,871.50 |
| 2023-12-01 | 2,978.5 | 2,982 | 2,936 | 2,939 | 543,800 | 2,939 |
| 2023-11-30 | 2,923.5 | 2,958 | 2,901.5 | 2,958 | 740,700 | 2,958 |
| 2023-11-29 | 2,999 | 3,002 | 2,940 | 2,943.5 | 667,300 | 2,943.50 |
| 2023-11-28 | 3,027 | 3,054 | 2,998.5 | 3,037 | 553,500 | 3,037 |
| 2023-11-27 | 3,073 | 3,084 | 3,003 | 3,049 | 526,900 | 3,049 |
| 2023-11-24 | 2,977.5 | 3,025 | 2,955 | 3,024 | 495,500 | 3,024 |
| 2023-11-22 | 2,883 | 2,955 | 2,871 | 2,927.5 | 623,900 | 2,927.50 |
| 2023-11-21 | 2,960 | 2,960.5 | 2,883.5 | 2,916.5 | 763,800 | 2,916.50 |
| 2023-11-20 | 3,086 | 3,136 | 2,988.5 | 2,988.5 | 505,900 | 2,988.50 |
| 2023-11-17 | 3,054 | 3,096 | 3,026 | 3,096 | 391,000 | 3,096 |
| 2023-11-16 | 3,087 | 3,132 | 3,063 | 3,083 | 380,200 | 3,083 |
| 2023-11-15 | 3,141 | 3,149 | 3,089 | 3,102 | 436,400 | 3,102 |
| 2023-11-14 | 3,080 | 3,137 | 3,080 | 3,119 | 390,200 | 3,119 |
| 2023-11-13 | 3,139 | 3,153 | 3,060 | 3,094 | 368,700 | 3,094 |
| 2023-11-10 | 3,111 | 3,138 | 3,090 | 3,138 | 392,500 | 3,138 |
| 2023-11-09 | 3,071 | 3,176 | 3,064 | 3,165 | 593,400 | 3,165 |
| 2023-11-08 | 3,270 | 3,325 | 3,132 | 3,147 | 541,500 | 3,147 |
| 2023-11-07 | 3,325 | 3,334 | 3,289 | 3,300 | 336,300 | 3,300 |
| 2023-11-06 | 3,300 | 3,334 | 3,269 | 3,316 | 591,000 | 3,316 |
| 2023-11-02 | 3,250 | 3,283 | 3,202 | 3,240 | 1,107,100 | 3,240 |
| 2023-11-01 | 3,080 | 3,218 | 3,080 | 3,192 | 1,342,400 | 3,192 |
| 2023-10-31 | 2,974 | 3,049 | 2,874.5 | 2,965 | 1,711,000 | 2,965 |
| 2023-10-30 | 3,010 | 3,010 | 2,902.5 | 2,950.5 | 595,700 | 2,950.50 |
| 2023-10-27 | 2,972 | 3,045 | 2,961 | 3,033 | 481,100 | 3,033 |
| 2023-10-26 | 2,929 | 2,965 | 2,913.5 | 2,943.5 | 423,200 | 2,943.50 |
| 2023-10-25 | 2,970 | 3,013 | 2,949 | 2,962 | 422,300 | 2,962 |
| 2023-10-24 | 2,960 | 2,974 | 2,880 | 2,962.5 | 387,800 | 2,962.50 |
| 2023-10-23 | 2,953 | 2,982.5 | 2,939.5 | 2,959 | 273,300 | 2,959 |
| 2023-10-20 | 2,955.5 | 2,967 | 2,902.5 | 2,953 | 385,900 | 2,953 |
| 2023-10-19 | 2,981 | 3,010 | 2,960 | 2,981 | 310,000 | 2,981 |
| 2023-10-18 | 3,069 | 3,079 | 3,013 | 3,049 | 263,900 | 3,049 |
| 2023-10-17 | 3,100 | 3,122 | 3,022 | 3,067 | 338,600 | 3,067 |
| 2023-10-16 | 3,057 | 3,104 | 3,040 | 3,081 | 256,700 | 3,081 |
| 2023-10-13 | 3,117 | 3,145 | 3,092 | 3,100 | 226,000 | 3,100 |
| 2023-10-12 | 3,130 | 3,172 | 3,120 | 3,169 | 316,300 | 3,169 |
| 2023-10-11 | 3,089 | 3,115 | 3,065 | 3,078 | 396,500 | 3,078 |
| 2023-10-10 | 3,025 | 3,085 | 3,022 | 3,081 | 531,100 | 3,081 |
| 2023-10-06 | 2,998 | 2,998 | 2,944 | 2,955 | 443,300 | 2,955 |
| 2023-10-05 | 2,947 | 2,968 | 2,899.5 | 2,953.5 | 358,200 | 2,953.50 |
| 2023-10-04 | 3,005 | 3,013 | 2,910 | 2,916 | 554,700 | 2,916 |
| 2023-10-03 | 3,195 | 3,199 | 3,085 | 3,094 | 356,300 | 3,094 |
| 2023-10-02 | 3,223 | 3,252 | 3,188 | 3,195 | 320,600 | 3,195 |
| 2023-09-29 | 3,327 | 3,335 | 3,190 | 3,212 | 440,600 | 3,212 |
| 2023-09-28 | 3,359 | 3,370 | 3,291 | 3,327 | 403,600 | 3,327 |
| 2023-09-27 | 3,342 | 3,384 | 3,314 | 3,376 | 352,100 | 3,376 |
| 2023-09-26 | 3,353 | 3,393 | 3,341 | 3,369 | 345,500 | 3,369 |
| 2023-09-25 | 3,400 | 3,418 | 3,374 | 3,386 | 281,100 | 3,386 |
| 2023-09-22 | 3,340 | 3,373 | 3,308 | 3,351 | 444,100 | 3,351 |
| 2023-09-21 | 3,481 | 3,525 | 3,394 | 3,410 | 387,800 | 3,410 |
| 2023-09-20 | 3,524 | 3,567 | 3,465 | 3,465 | 811,900 | 3,465 |
| 2023-09-19 | 3,347 | 3,479 | 3,328 | 3,475 | 688,200 | 3,475 |
| 2023-09-15 | 3,319 | 3,363 | 3,310 | 3,326 | 542,600 | 3,326 |
| 2023-09-14 | 3,267 | 3,309 | 3,242 | 3,295 | 341,100 | 3,295 |
| 2023-09-13 | 3,269 | 3,299 | 3,238 | 3,255 | 370,800 | 3,255 |
| 2023-09-12 | 3,200 | 3,267 | 3,200 | 3,261 | 747,500 | 3,261 |
| 2023-09-11 | 3,213 | 3,225 | 3,175 | 3,198 | 553,700 | 3,198 |
| 2023-09-08 | 3,228 | 3,268 | 3,205 | 3,213 | 395,100 | 3,213 |
| 2023-09-07 | 3,287 | 3,320 | 3,269 | 3,275 | 484,400 | 3,275 |
| 2023-09-06 | 3,270 | 3,332 | 3,268 | 3,310 | 373,500 | 3,310 |
| 2023-09-05 | 3,266 | 3,310 | 3,256 | 3,290 | 432,600 | 3,290 |
| 2023-09-04 | 3,180 | 3,266 | 3,178 | 3,266 | 475,700 | 3,266 |
| 2023-09-01 | 3,148 | 3,171 | 3,122 | 3,164 | 444,100 | 3,164 |
| 2023-08-31 | 3,048 | 3,166 | 3,038 | 3,149 | 748,100 | 3,149 |
| 2023-08-30 | 2,987.5 | 3,020 | 2,961.5 | 3,013 | 388,000 | 3,013 |
| 2023-08-29 | 3,062 | 3,062 | 2,990 | 2,997 | 342,400 | 2,997 |
| 2023-08-28 | 3,010 | 3,044 | 2,998 | 3,044 | 346,700 | 3,044 |
| 2023-08-25 | 2,963.5 | 3,003 | 2,957.5 | 2,992 | 272,600 | 2,992 |
| 2023-08-24 | 3,020 | 3,023 | 2,991.5 | 3,012 | 228,800 | 3,012 |
| 2023-08-23 | 2,958 | 3,024 | 2,944 | 3,024 | 316,100 | 3,024 |
| 2023-08-22 | 2,980 | 2,995 | 2,957 | 2,993.5 | 484,100 | 2,993.50 |
| 2023-08-21 | 3,006 | 3,006 | 2,967.5 | 2,970.5 | 404,500 | 2,970.50 |
| 2023-08-18 | 3,008 | 3,030 | 2,981.5 | 2,998.5 | 268,200 | 2,998.50 |
| 2023-08-17 | 3,029 | 3,043 | 2,988.5 | 3,036 | 279,900 | 3,036 |
| 2023-08-16 | 3,047 | 3,070 | 3,040 | 3,049 | 161,800 | 3,049 |
| 2023-08-15 | 3,077 | 3,100 | 3,046 | 3,082 | 304,600 | 3,082 |
| 2023-08-14 | 3,084 | 3,116 | 3,062 | 3,088 | 289,300 | 3,088 |
| 2023-08-10 | 2,993 | 3,070 | 2,981 | 3,070 | 581,900 | 3,070 |
| 2023-08-09 | 3,100 | 3,115 | 3,048 | 3,054 | 633,700 | 3,054 |
| 2023-08-08 | 3,109 | 3,139 | 3,086 | 3,108 | 421,600 | 3,108 |
| 2023-08-07 | 3,023 | 3,119 | 3,023 | 3,109 | 843,700 | 3,109 |
| 2023-08-04 | 2,969.5 | 3,047 | 2,960.5 | 3,010 | 636,600 | 3,010 |
| 2023-08-03 | 2,995.5 | 3,026 | 2,970 | 2,978.5 | 593,700 | 2,978.50 |
| 2023-08-02 | 3,047 | 3,122 | 3,025 | 3,050 | 620,000 | 3,050 |
| 2023-08-01 | 3,018 | 3,075 | 3,002 | 3,068 | 444,100 | 3,068 |
| 2023-07-31 | 2,990 | 3,082 | 2,957 | 3,028 | 1,227,900 | 3,028 |
| 2023-07-28 | 2,762.5 | 2,840 | 2,681.5 | 2,832.5 | 1,037,500 | 2,832.50 |
| 2023-07-27 | 2,813.5 | 2,813.5 | 2,782.5 | 2,807 | 416,400 | 2,807 |
| 2023-07-26 | 2,832 | 2,832 | 2,781.5 | 2,807.5 | 246,700 | 2,807.50 |
| 2023-07-25 | 2,823.5 | 2,864 | 2,815.5 | 2,855 | 494,000 | 2,855 |
| 2023-07-24 | 2,789.5 | 2,811.5 | 2,765 | 2,803.5 | 283,200 | 2,803.50 |
| 2023-07-21 | 2,737 | 2,767 | 2,729.5 | 2,756 | 289,300 | 2,756 |
| 2023-07-20 | 2,733 | 2,780.5 | 2,730.5 | 2,737 | 235,700 | 2,737 |
| 2023-07-19 | 2,726 | 2,747 | 2,688 | 2,745.5 | 311,100 | 2,745.50 |
| 2023-07-18 | 2,643 | 2,694 | 2,621.5 | 2,694 | 329,600 | 2,694 |
| 2023-07-14 | 2,651 | 2,665.5 | 2,614.5 | 2,653 | 352,400 | 2,653 |
| 2023-07-13 | 2,668 | 2,698 | 2,652.5 | 2,678 | 246,300 | 2,678 |
| 2023-07-12 | 2,717 | 2,721 | 2,656.5 | 2,668 | 300,500 | 2,668 |
| 2023-07-11 | 2,792.5 | 2,795 | 2,693 | 2,702 | 433,300 | 2,702 |
| 2023-07-10 | 2,847 | 2,847 | 2,762.5 | 2,769 | 696,200 | 2,769 |
| 2023-07-07 | 2,777 | 2,794.5 | 2,711.5 | 2,756 | 417,400 | 2,756 |
| 2023-07-06 | 2,815.5 | 2,830 | 2,787 | 2,801.5 | 365,200 | 2,801.50 |
| 2023-07-05 | 2,793.5 | 2,813.5 | 2,760 | 2,813.5 | 581,000 | 2,813.50 |
| 2023-07-04 | 2,799 | 2,849 | 2,787 | 2,813.5 | 678,700 | 2,813.50 |
| 2023-07-03 | 2,768.5 | 2,804.5 | 2,759.5 | 2,778 | 668,500 | 2,778 |
| 2023-06-30 | 2,735 | 2,749.5 | 2,704.5 | 2,722 | 579,800 | 2,722 |
| 2023-06-29 | 2,725 | 2,743 | 2,692 | 2,711.5 | 457,800 | 2,711.50 |
| 2023-06-28 | 2,620 | 2,701.5 | 2,620 | 2,692.5 | 591,100 | 2,692.50 |
| 2023-06-27 | 2,575.5 | 2,593 | 2,554.5 | 2,582.5 | 580,100 | 2,582.50 |
| 2023-06-26 | 2,524.5 | 2,574 | 2,510.5 | 2,554 | 279,800 | 2,554 |
| 2023-06-23 | 2,554 | 2,565 | 2,502 | 2,524.5 | 245,700 | 2,524.50 |
| 2023-06-22 | 2,556 | 2,574.5 | 2,546 | 2,554.5 | 286,200 | 2,554.50 |
| 2023-06-21 | 2,500 | 2,567.5 | 2,492.5 | 2,561.5 | 480,900 | 2,561.50 |
| 2023-06-20 | 2,493.5 | 2,507.5 | 2,473 | 2,490 | 395,100 | 2,490 |
| 2023-06-19 | 2,569 | 2,569 | 2,503 | 2,509.5 | 300,100 | 2,509.50 |
| 2023-06-16 | 2,572 | 2,575.5 | 2,537 | 2,545 | 700,500 | 2,545 |
| 2023-06-15 | 2,583 | 2,603.5 | 2,550.5 | 2,584 | 384,900 | 2,584 |
| 2023-06-14 | 2,562 | 2,593 | 2,556.5 | 2,578 | 548,300 | 2,578 |
| 2023-06-13 | 2,455 | 2,543.5 | 2,455 | 2,530 | 516,300 | 2,530 |
| 2023-06-12 | 2,384 | 2,420 | 2,381.5 | 2,415.5 | 292,700 | 2,415.50 |
| 2023-06-09 | 2,369.5 | 2,383 | 2,358 | 2,372 | 365,600 | 2,372 |
| 2023-06-08 | 2,379.5 | 2,383.5 | 2,324 | 2,346 | 260,600 | 2,346 |
| 2023-06-07 | 2,356.5 | 2,395.5 | 2,345 | 2,348 | 416,600 | 2,348 |
| 2023-06-06 | 2,319 | 2,344 | 2,296 | 2,329.5 | 320,400 | 2,329.50 |
| 2023-06-05 | 2,330 | 2,356.5 | 2,327.5 | 2,347 | 256,900 | 2,347 |
| 2023-06-02 | 2,235 | 2,281 | 2,215 | 2,281 | 431,900 | 2,281 |
| 2023-06-01 | 2,277 | 2,290 | 2,235 | 2,239 | 448,100 | 2,239 |
| 2023-05-31 | 2,305 | 2,327 | 2,286 | 2,296 | 495,600 | 2,296 |
| 2023-05-30 | 2,332 | 2,349 | 2,312 | 2,336 | 373,800 | 2,336 |
| 2023-05-29 | 2,365 | 2,379 | 2,325 | 2,326 | 264,000 | 2,326 |
| 2023-05-26 | 2,325 | 2,354 | 2,312 | 2,326 | 485,100 | 2,326 |
| 2023-05-25 | 2,320 | 2,337 | 2,315 | 2,325 | 304,700 | 2,325 |
| 2023-05-24 | 2,351 | 2,353 | 2,325 | 2,336 | 253,700 | 2,336 |
| 2023-05-23 | 2,380 | 2,384 | 2,341 | 2,348 | 228,000 | 2,348 |
| 2023-05-22 | 2,312 | 2,371 | 2,295 | 2,371 | 439,400 | 2,371 |
| 2023-05-19 | 2,379 | 2,383 | 2,309 | 2,321 | 677,800 | 2,321 |
| 2023-05-18 | 2,370 | 2,394 | 2,360 | 2,389 | 296,300 | 2,389 |
| 2023-05-17 | 2,352 | 2,377 | 2,347 | 2,351 | 318,700 | 2,351 |
| 2023-05-16 | 2,358 | 2,369 | 2,335 | 2,349 | 279,700 | 2,349 |
| 2023-05-15 | 2,359 | 2,367 | 2,332 | 2,345 | 246,700 | 2,345 |
| 2023-05-12 | 2,339 | 2,378 | 2,333 | 2,352 | 377,800 | 2,352 |
| 2023-05-11 | 2,315 | 2,340 | 2,296 | 2,327 | 385,600 | 2,327 |
| 2023-05-10 | 2,316 | 2,340 | 2,284 | 2,335 | 401,100 | 2,335 |
| 2023-05-09 | 2,287 | 2,315 | 2,275 | 2,310 | 403,100 | 2,310 |
| 2023-05-08 | 2,285 | 2,289 | 2,264 | 2,274 | 294,900 | 2,274 |
| 2023-05-02 | 2,315 | 2,320 | 2,294 | 2,311 | 366,600 | 2,311 |
| 2023-05-01 | 2,302 | 2,341 | 2,300 | 2,305 | 426,600 | 2,305 |
| 2023-04-28 | 2,301 | 2,346 | 2,297 | 2,315 | 903,100 | 2,315 |
| 2023-04-27 | 2,233 | 2,309 | 2,201 | 2,257 | 1,567,300 | 2,257 |
| 2023-04-26 | 2,200 | 2,218 | 2,188 | 2,197 | 268,800 | 2,197 |
| 2023-04-25 | 2,220 | 2,238 | 2,209 | 2,214 | 217,800 | 2,214 |
| 2023-04-24 | 2,187 | 2,216 | 2,185 | 2,212 | 185,500 | 2,212 |
| 2023-04-21 | 2,187 | 2,200 | 2,182 | 2,190 | 255,500 | 2,190 |
| 2023-04-20 | 2,179 | 2,209 | 2,178 | 2,198 | 285,900 | 2,198 |
| 2023-04-19 | 2,217 | 2,217 | 2,185 | 2,202 | 258,900 | 2,202 |
| 2023-04-18 | 2,219 | 2,223 | 2,200 | 2,212 | 292,300 | 2,212 |
| 2023-04-17 | 2,201 | 2,229 | 2,199 | 2,229 | 217,500 | 2,229 |
| 2023-04-14 | 2,208 | 2,208 | 2,188 | 2,198 | 215,200 | 2,198 |
| 2023-04-13 | 2,209 | 2,210 | 2,184 | 2,208 | 195,500 | 2,208 |
| 2023-04-12 | 2,229 | 2,236 | 2,210 | 2,219 | 184,700 | 2,219 |
| 2023-04-11 | 2,219 | 2,219 | 2,196 | 2,215 | 219,300 | 2,215 |
| 2023-04-10 | 2,211 | 2,213 | 2,176 | 2,193 | 164,000 | 2,193 |
| 2023-04-07 | 2,170 | 2,199 | 2,167 | 2,189 | 145,700 | 2,189 |
| 2023-04-06 | 2,200 | 2,210 | 2,156 | 2,178 | 251,400 | 2,178 |
| 2023-04-05 | 2,277 | 2,277 | 2,243 | 2,250 | 214,400 | 2,250 |
| 2023-04-04 | 2,297 | 2,315 | 2,292 | 2,301 | 191,900 | 2,301 |
| 2023-04-03 | 2,298 | 2,310 | 2,274 | 2,297 | 172,000 | 2,297 |
| 2023-03-31 | 2,257 | 2,292 | 2,253 | 2,280 | 297,700 | 2,280 |
| 2023-03-30 | 2,250 | 2,250 | 2,216 | 2,233 | 214,900 | 2,233 |
| 2023-03-29 | 2,227 | 2,260 | 2,227 | 2,260 | 369,800 | 2,260 |
| 2023-03-28 | 2,214 | 2,263 | 2,208 | 2,232 | 460,600 | 2,232 |
| 2023-03-27 | 2,183 | 2,183 | 2,142 | 2,174 | 256,200 | 2,174 |
| 2023-03-24 | 2,146 | 2,174 | 2,146 | 2,158 | 241,000 | 2,158 |
| 2023-03-23 | 2,103 | 2,164 | 2,102 | 2,158 | 249,700 | 2,158 |
| 2023-03-22 | 2,148 | 2,154 | 2,116 | 2,125 | 308,900 | 2,125 |
| 2023-03-20 | 2,075 | 2,106 | 2,070 | 2,098 | 210,100 | 2,098 |
| 2023-03-17 | 2,133 | 2,147 | 2,096 | 2,115 | 379,300 | 2,115 |
| 2023-03-16 | 2,068 | 2,109 | 2,055 | 2,105 | 223,300 | 2,105 |
| 2023-03-15 | 2,164 | 2,166 | 2,126 | 2,148 | 218,000 | 2,148 |
| 2023-03-14 | 2,178 | 2,178 | 2,096 | 2,130 | 325,800 | 2,130 |
| 2023-03-13 | 2,281 | 2,281 | 2,210 | 2,228 | 219,200 | 2,228 |
| 2023-03-10 | 2,275 | 2,328 | 2,274 | 2,312 | 255,200 | 2,312 |
| 2023-03-09 | 2,312 | 2,330 | 2,304 | 2,322 | 159,200 | 2,322 |
| 2023-03-08 | 2,273 | 2,305 | 2,271 | 2,300 | 174,500 | 2,300 |
| 2023-03-07 | 2,290 | 2,295 | 2,270 | 2,283 | 200,000 | 2,283 |
| 2023-03-06 | 2,293 | 2,305 | 2,281 | 2,298 | 219,700 | 2,298 |
| 2023-03-03 | 2,294 | 2,298 | 2,271 | 2,287 | 335,000 | 2,287 |
| 2023-03-02 | 2,271 | 2,303 | 2,271 | 2,285 | 438,300 | 2,285 |
| 2023-03-01 | 2,215 | 2,280 | 2,215 | 2,263 | 408,200 | 2,263 |
| 2023-02-28 | 2,222 | 2,245 | 2,217 | 2,218 | 263,300 | 2,218 |
| 2023-02-27 | 2,199 | 2,209 | 2,190 | 2,204 | 222,700 | 2,204 |
| 2023-02-24 | 2,163 | 2,192 | 2,154 | 2,182 | 235,600 | 2,182 |
| 2023-02-22 | 2,168 | 2,177 | 2,149 | 2,152 | 223,700 | 2,152 |
| 2023-02-21 | 2,165 | 2,176 | 2,154 | 2,175 | 246,900 | 2,175 |
| 2023-02-20 | 2,171 | 2,184 | 2,164 | 2,167 | 156,800 | 2,167 |
| 2023-02-17 | 2,165 | 2,178 | 2,156 | 2,163 | 258,900 | 2,163 |
| 2023-02-16 | 2,170 | 2,190 | 2,168 | 2,184 | 205,300 | 2,184 |
| 2023-02-15 | 2,149 | 2,159 | 2,138 | 2,145 | 168,500 | 2,145 |
| 2023-02-14 | 2,138 | 2,144 | 2,127 | 2,128 | 130,500 | 2,128 |
| 2023-02-13 | 2,105 | 2,118 | 2,100 | 2,110 | 343,100 | 2,110 |
| 2023-02-10 | 2,136 | 2,165 | 2,112 | 2,119 | 410,900 | 2,119 |
| 2023-02-09 | 2,152 | 2,167 | 2,143 | 2,164 | 366,800 | 2,164 |
| 2023-02-08 | 2,157 | 2,176 | 2,157 | 2,169 | 280,600 | 2,169 |
| 2023-02-07 | 2,194 | 2,194 | 2,148 | 2,156 | 236,800 | 2,156 |
| 2023-02-06 | 2,197 | 2,230 | 2,142 | 2,186 | 478,000 | 2,186 |
| 2023-02-03 | 2,119 | 2,177 | 2,038 | 2,151 | 854,000 | 2,151 |
| 2023-02-02 | 2,151 | 2,155 | 2,123 | 2,130 | 116,000 | 2,130 |
| 2023-02-01 | 2,172 | 2,173 | 2,135 | 2,144 | 156,300 | 2,144 |
| 2023-01-31 | 2,124 | 2,159 | 2,113 | 2,149 | 307,200 | 2,149 |
| 2023-01-30 | 2,109 | 2,123 | 2,096 | 2,109 | 199,200 | 2,109 |
| 2023-01-27 | 2,102 | 2,109 | 2,085 | 2,109 | 207,900 | 2,109 |
| 2023-01-26 | 2,093 | 2,105 | 2,084 | 2,101 | 179,200 | 2,101 |
| 2023-01-25 | 2,093 | 2,099 | 2,080 | 2,095 | 184,500 | 2,095 |
| 2023-01-24 | 2,083 | 2,100 | 2,077 | 2,096 | 254,600 | 2,096 |
| 2023-01-23 | 2,074 | 2,090 | 2,063 | 2,075 | 218,400 | 2,075 |
| 2023-01-20 | 2,045 | 2,045 | 2,020 | 2,040 | 289,200 | 2,040 |
| 2023-01-19 | 2,050 | 2,060 | 2,031 | 2,050 | 210,500 | 2,050 |
| 2023-01-18 | 2,051 | 2,103 | 2,041 | 2,075 | 163,300 | 2,075 |
| 2023-01-17 | 1,995 | 2,071 | 1,995 | 2,051 | 305,200 | 2,051 |
| 2023-01-16 | 1,998 | 2,000 | 1,969 | 1,995 | 220,900 | 1,995 |
| 2023-01-13 | 2,025 | 2,034 | 2,001 | 2,004 | 200,700 | 2,004 |
| 2023-01-12 | 2,052 | 2,056 | 2,032 | 2,043 | 203,500 | 2,043 |
| 2023-01-11 | 2,035 | 2,048 | 2,029 | 2,045 | 161,100 | 2,045 |
| 2023-01-10 | 2,035 | 2,041 | 2,013 | 2,029 | 219,400 | 2,029 |
| 2023-01-06 | 1,999 | 2,046 | 1,999 | 2,029 | 214,000 | 2,029 |
| 2023-01-05 | 2,006 | 2,023 | 2,003 | 2,023 | 188,200 | 2,023 |
| 2023-01-04 | 2,019 | 2,038 | 2,005 | 2,018 | 232,400 | 2,018 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
