7313 テイ・エス 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 |
|---|---|---|---|---|---|---|
| 2023-12-08 | 1,749 | 1,759 | 1,734 | 1,740 | 459,000 | 1,740 |
| 2023-12-07 | 1,820 | 1,830.5 | 1,799 | 1,803.5 | 322,700 | 1,803.50 |
| 2023-12-06 | 1,802 | 1,825 | 1,797 | 1,820 | 311,700 | 1,820 |
| 2023-12-05 | 1,804 | 1,819 | 1,802.5 | 1,809.5 | 251,200 | 1,809.50 |
| 2023-12-04 | 1,833.5 | 1,835 | 1,798 | 1,809 | 243,000 | 1,809 |
| 2023-12-01 | 1,834.5 | 1,843 | 1,827.5 | 1,833.5 | 321,500 | 1,833.50 |
| 2023-11-30 | 1,818 | 1,832.5 | 1,805.5 | 1,826 | 306,400 | 1,826 |
| 2023-11-29 | 1,821.5 | 1,834.5 | 1,813.5 | 1,821.5 | 190,600 | 1,821.50 |
| 2023-11-28 | 1,843 | 1,849 | 1,832.5 | 1,836 | 378,800 | 1,836 |
| 2023-11-27 | 1,832 | 1,852 | 1,828.5 | 1,832.5 | 436,500 | 1,832.50 |
| 2023-11-24 | 1,789 | 1,822.5 | 1,785 | 1,818 | 346,300 | 1,818 |
| 2023-11-22 | 1,748.5 | 1,789.5 | 1,746 | 1,775 | 294,800 | 1,775 |
| 2023-11-21 | 1,750 | 1,759.5 | 1,729 | 1,743 | 326,600 | 1,743 |
| 2023-11-20 | 1,805.5 | 1,811 | 1,758 | 1,758 | 240,900 | 1,758 |
| 2023-11-17 | 1,785 | 1,807 | 1,777 | 1,805 | 210,600 | 1,805 |
| 2023-11-16 | 1,787 | 1,807.5 | 1,780 | 1,795.5 | 284,600 | 1,795.50 |
| 2023-11-15 | 1,802.5 | 1,806 | 1,775 | 1,787 | 294,000 | 1,787 |
| 2023-11-14 | 1,778.5 | 1,809 | 1,775.5 | 1,803 | 415,100 | 1,803 |
| 2023-11-13 | 1,848.5 | 1,878 | 1,778 | 1,784 | 527,900 | 1,784 |
| 2023-11-10 | 1,794.5 | 1,807 | 1,769.5 | 1,798.5 | 496,000 | 1,798.50 |
| 2023-11-09 | 1,794.5 | 1,818 | 1,781 | 1,807 | 510,700 | 1,807 |
| 2023-11-08 | 1,805 | 1,833.5 | 1,772.5 | 1,794.5 | 998,900 | 1,794.50 |
| 2023-11-07 | 1,780 | 1,849 | 1,780 | 1,839 | 1,351,500 | 1,839 |
| 2023-11-06 | 1,763 | 1,764 | 1,745.5 | 1,754.5 | 440,700 | 1,754.50 |
| 2023-11-02 | 1,755 | 1,764.5 | 1,717.5 | 1,718 | 476,200 | 1,718 |
| 2023-11-01 | 1,700.5 | 1,739 | 1,691 | 1,736.5 | 649,700 | 1,736.50 |
| 2023-10-31 | 1,693.5 | 1,698 | 1,646 | 1,678.5 | 524,600 | 1,678.50 |
| 2023-10-30 | 1,690 | 1,692.5 | 1,662 | 1,681 | 2,421,400 | 1,681 |
| 2023-10-27 | 1,691 | 1,716 | 1,680 | 1,713.5 | 427,200 | 1,713.50 |
| 2023-10-26 | 1,659 | 1,677 | 1,659 | 1,674.5 | 407,800 | 1,674.50 |
| 2023-10-25 | 1,678 | 1,689 | 1,669.5 | 1,674 | 336,400 | 1,674 |
| 2023-10-24 | 1,658 | 1,667 | 1,627 | 1,660 | 296,200 | 1,660 |
| 2023-10-23 | 1,660 | 1,683.5 | 1,658 | 1,671 | 278,200 | 1,671 |
| 2023-10-20 | 1,675 | 1,683.5 | 1,651 | 1,663.5 | 245,800 | 1,663.50 |
| 2023-10-19 | 1,679.5 | 1,687 | 1,672 | 1,680.5 | 274,500 | 1,680.50 |
| 2023-10-18 | 1,716 | 1,717 | 1,687 | 1,702 | 262,100 | 1,702 |
| 2023-10-17 | 1,706.5 | 1,719 | 1,683 | 1,699.5 | 276,800 | 1,699.50 |
| 2023-10-16 | 1,700 | 1,707 | 1,683.5 | 1,690.5 | 365,100 | 1,690.50 |
| 2023-10-13 | 1,690 | 1,714.5 | 1,685 | 1,692.5 | 355,900 | 1,692.50 |
| 2023-10-12 | 1,702.5 | 1,717.5 | 1,698.5 | 1,712.5 | 406,100 | 1,712.50 |
| 2023-10-11 | 1,699 | 1,709.5 | 1,690 | 1,696.5 | 423,600 | 1,696.50 |
| 2023-10-10 | 1,659.5 | 1,698 | 1,659.5 | 1,685 | 479,100 | 1,685 |
| 2023-10-06 | 1,638.5 | 1,655.5 | 1,626 | 1,646 | 291,200 | 1,646 |
| 2023-10-05 | 1,612 | 1,644 | 1,608.5 | 1,638 | 421,300 | 1,638 |
| 2023-10-04 | 1,597 | 1,617.5 | 1,588.5 | 1,596 | 631,100 | 1,596 |
| 2023-10-03 | 1,680 | 1,699 | 1,619 | 1,627.5 | 621,800 | 1,627.50 |
| 2023-10-02 | 1,723.5 | 1,739 | 1,701 | 1,703.5 | 292,600 | 1,703.50 |
| 2023-09-29 | 1,735 | 1,741.5 | 1,690 | 1,696 | 413,600 | 1,696 |
| 2023-09-28 | 1,736 | 1,754.5 | 1,728.5 | 1,732 | 434,100 | 1,732 |
| 2023-09-27 | 1,746.5 | 1,779 | 1,735 | 1,779 | 376,200 | 1,779 |
| 2023-09-26 | 1,777.5 | 1,777.5 | 1,754.5 | 1,761 | 401,300 | 1,761 |
| 2023-09-25 | 1,759.5 | 1,790.5 | 1,755.5 | 1,781 | 375,000 | 1,781 |
| 2023-09-22 | 1,755 | 1,755 | 1,729 | 1,744 | 450,000 | 1,744 |
| 2023-09-21 | 1,780 | 1,789.5 | 1,756 | 1,760 | 401,700 | 1,760 |
| 2023-09-20 | 1,792.5 | 1,796 | 1,773.5 | 1,774 | 452,300 | 1,774 |
| 2023-09-19 | 1,770 | 1,785.5 | 1,763.5 | 1,785.5 | 417,600 | 1,785.50 |
| 2023-09-15 | 1,786 | 1,799 | 1,774.5 | 1,778 | 742,100 | 1,778 |
| 2023-09-14 | 1,780 | 1,783.5 | 1,761 | 1,773 | 282,500 | 1,773 |
| 2023-09-13 | 1,770.5 | 1,778 | 1,762.5 | 1,774.5 | 338,100 | 1,774.50 |
| 2023-09-12 | 1,734 | 1,773.5 | 1,734 | 1,770.5 | 439,600 | 1,770.50 |
| 2023-09-11 | 1,741.5 | 1,743 | 1,709 | 1,719 | 454,700 | 1,719 |
| 2023-09-08 | 1,742.5 | 1,754 | 1,723.5 | 1,728 | 428,900 | 1,728 |
| 2023-09-07 | 1,760 | 1,770 | 1,753.5 | 1,759.5 | 484,900 | 1,759.50 |
| 2023-09-06 | 1,744 | 1,763.5 | 1,743 | 1,753 | 321,500 | 1,753 |
| 2023-09-05 | 1,752.5 | 1,752.5 | 1,731.5 | 1,744 | 254,900 | 1,744 |
| 2023-09-04 | 1,730.5 | 1,745 | 1,727.5 | 1,745 | 392,400 | 1,745 |
| 2023-09-01 | 1,720 | 1,735 | 1,706.5 | 1,729 | 485,500 | 1,729 |
| 2023-08-31 | 1,749.5 | 1,750 | 1,721 | 1,724 | 593,000 | 1,724 |
| 2023-08-30 | 1,752 | 1,752 | 1,732 | 1,748.5 | 1,072,800 | 1,748.50 |
| 2023-08-29 | 1,740.5 | 1,747.5 | 1,730 | 1,737 | 357,100 | 1,737 |
| 2023-08-28 | 1,731 | 1,734.5 | 1,716.5 | 1,730 | 342,700 | 1,730 |
| 2023-08-25 | 1,716 | 1,723 | 1,708 | 1,719.5 | 263,800 | 1,719.50 |
| 2023-08-24 | 1,710.5 | 1,723 | 1,701.5 | 1,712.5 | 357,100 | 1,712.50 |
| 2023-08-23 | 1,715.5 | 1,723 | 1,709 | 1,717 | 324,000 | 1,717 |
| 2023-08-22 | 1,714.5 | 1,726 | 1,710 | 1,725 | 275,800 | 1,725 |
| 2023-08-21 | 1,715 | 1,732.5 | 1,709 | 1,709.5 | 325,300 | 1,709.50 |
| 2023-08-18 | 1,698 | 1,714 | 1,693 | 1,698.5 | 227,100 | 1,698.50 |
| 2023-08-17 | 1,718.5 | 1,729 | 1,693 | 1,711.5 | 449,900 | 1,711.50 |
| 2023-08-16 | 1,709 | 1,711 | 1,691.5 | 1,706 | 470,100 | 1,706 |
| 2023-08-15 | 1,717 | 1,720.5 | 1,692.5 | 1,706.5 | 617,600 | 1,706.50 |
| 2023-08-14 | 1,770 | 1,804 | 1,699 | 1,716 | 1,047,500 | 1,716 |
| 2023-08-10 | 1,797 | 1,886.5 | 1,795 | 1,871.5 | 602,100 | 1,871.50 |
| 2023-08-09 | 1,823.5 | 1,829 | 1,800.5 | 1,801 | 331,300 | 1,801 |
| 2023-08-08 | 1,807 | 1,826.5 | 1,807 | 1,825.5 | 271,000 | 1,825.50 |
| 2023-08-07 | 1,783.5 | 1,806 | 1,776 | 1,805.5 | 350,000 | 1,805.50 |
| 2023-08-04 | 1,780 | 1,790.5 | 1,766 | 1,788 | 310,800 | 1,788 |
| 2023-08-03 | 1,793.5 | 1,793.5 | 1,764 | 1,780 | 417,400 | 1,780 |
| 2023-08-02 | 1,853.5 | 1,859.5 | 1,819 | 1,820.5 | 427,300 | 1,820.50 |
| 2023-08-01 | 1,835 | 1,869 | 1,831 | 1,864 | 432,300 | 1,864 |
| 2023-07-31 | 1,824 | 1,838.5 | 1,812 | 1,835 | 679,300 | 1,835 |
| 2023-07-28 | 1,800 | 1,820 | 1,785 | 1,802.5 | 542,500 | 1,802.50 |
| 2023-07-27 | 1,802.5 | 1,810 | 1,793 | 1,805.5 | 367,700 | 1,805.50 |
| 2023-07-26 | 1,840.5 | 1,840.5 | 1,808.5 | 1,816 | 292,600 | 1,816 |
| 2023-07-25 | 1,842 | 1,852 | 1,820 | 1,840 | 254,600 | 1,840 |
| 2023-07-24 | 1,833 | 1,855 | 1,827.5 | 1,842 | 328,600 | 1,842 |
| 2023-07-21 | 1,810 | 1,835.5 | 1,807 | 1,814 | 232,800 | 1,814 |
| 2023-07-20 | 1,827 | 1,839.5 | 1,808 | 1,811.5 | 215,400 | 1,811.50 |
| 2023-07-19 | 1,796.5 | 1,835.5 | 1,796 | 1,823 | 292,200 | 1,823 |
| 2023-07-18 | 1,756 | 1,801 | 1,754 | 1,801 | 335,300 | 1,801 |
| 2023-07-14 | 1,751 | 1,767 | 1,715 | 1,758.5 | 500,600 | 1,758.50 |
| 2023-07-13 | 1,807.5 | 1,808.5 | 1,784.5 | 1,791 | 229,300 | 1,791 |
| 2023-07-12 | 1,830 | 1,834 | 1,804 | 1,805.5 | 197,500 | 1,805.50 |
| 2023-07-11 | 1,849 | 1,849.5 | 1,817.5 | 1,825 | 233,600 | 1,825 |
| 2023-07-10 | 1,854.5 | 1,854.5 | 1,825 | 1,837.5 | 337,600 | 1,837.50 |
| 2023-07-07 | 1,826.5 | 1,854 | 1,811.5 | 1,837 | 298,400 | 1,837 |
| 2023-07-06 | 1,837 | 1,854 | 1,828.5 | 1,835.5 | 357,900 | 1,835.50 |
| 2023-07-05 | 1,816 | 1,860.5 | 1,799.5 | 1,859 | 411,400 | 1,859 |
| 2023-07-04 | 1,842.5 | 1,842.5 | 1,811 | 1,816.5 | 244,300 | 1,816.50 |
| 2023-07-03 | 1,830.5 | 1,844 | 1,822 | 1,823.5 | 275,000 | 1,823.50 |
| 2023-06-30 | 1,817 | 1,829.5 | 1,800.5 | 1,814 | 282,100 | 1,814 |
| 2023-06-29 | 1,833.5 | 1,840.5 | 1,807.5 | 1,820.5 | 356,500 | 1,820.50 |
| 2023-06-28 | 1,810 | 1,824.5 | 1,799 | 1,824.5 | 434,200 | 1,824.50 |
| 2023-06-27 | 1,813.5 | 1,823 | 1,779 | 1,793 | 285,900 | 1,793 |
| 2023-06-26 | 1,823 | 1,840 | 1,803.5 | 1,814.5 | 398,500 | 1,814.50 |
| 2023-06-23 | 1,854.5 | 1,866 | 1,816.5 | 1,829 | 355,600 | 1,829 |
| 2023-06-22 | 1,857.5 | 1,869 | 1,844 | 1,850.5 | 374,200 | 1,850.50 |
| 2023-06-21 | 1,831 | 1,872 | 1,824 | 1,862 | 434,700 | 1,862 |
| 2023-06-20 | 1,850 | 1,852.5 | 1,817.5 | 1,832.5 | 435,500 | 1,832.50 |
| 2023-06-19 | 1,923 | 1,923.5 | 1,853 | 1,861 | 474,400 | 1,861 |
| 2023-06-16 | 1,922 | 1,934 | 1,902 | 1,906.5 | 957,700 | 1,906.50 |
| 2023-06-15 | 1,917.5 | 1,943 | 1,896 | 1,932.5 | 492,300 | 1,932.50 |
| 2023-06-14 | 1,890.5 | 1,901.5 | 1,881 | 1,890.5 | 280,900 | 1,890.50 |
| 2023-06-13 | 1,865 | 1,889.5 | 1,858 | 1,870.5 | 421,200 | 1,870.50 |
| 2023-06-12 | 1,833 | 1,863 | 1,828 | 1,856.5 | 321,600 | 1,856.50 |
| 2023-06-09 | 1,823 | 1,828.5 | 1,799.5 | 1,824 | 447,200 | 1,824 |
| 2023-06-08 | 1,821 | 1,829 | 1,786 | 1,800.5 | 270,900 | 1,800.50 |
| 2023-06-07 | 1,831.5 | 1,843 | 1,810 | 1,810 | 354,300 | 1,810 |
| 2023-06-06 | 1,798.5 | 1,820 | 1,785.5 | 1,813 | 400,200 | 1,813 |
| 2023-06-05 | 1,829.5 | 1,840 | 1,821 | 1,830 | 610,400 | 1,830 |
| 2023-06-02 | 1,750 | 1,791 | 1,747 | 1,791 | 424,700 | 1,791 |
| 2023-06-01 | 1,746 | 1,765 | 1,742 | 1,746 | 533,300 | 1,746 |
| 2023-05-31 | 1,767 | 1,767 | 1,733 | 1,739 | 452,600 | 1,739 |
| 2023-05-30 | 1,796 | 1,799 | 1,777 | 1,796 | 255,300 | 1,796 |
| 2023-05-29 | 1,840 | 1,861 | 1,813 | 1,816 | 203,500 | 1,816 |
| 2023-05-26 | 1,855 | 1,855 | 1,819 | 1,822 | 240,700 | 1,822 |
| 2023-05-25 | 1,844 | 1,857 | 1,837 | 1,844 | 166,700 | 1,844 |
| 2023-05-24 | 1,857 | 1,868 | 1,844 | 1,858 | 175,600 | 1,858 |
| 2023-05-23 | 1,878 | 1,899 | 1,853 | 1,862 | 405,200 | 1,862 |
| 2023-05-22 | 1,820 | 1,858 | 1,812 | 1,858 | 378,100 | 1,858 |
| 2023-05-19 | 1,863 | 1,870 | 1,838 | 1,842 | 404,200 | 1,842 |
| 2023-05-18 | 1,878 | 1,878 | 1,841 | 1,861 | 251,500 | 1,861 |
| 2023-05-17 | 1,832 | 1,859 | 1,825 | 1,846 | 345,000 | 1,846 |
| 2023-05-16 | 1,856 | 1,861 | 1,812 | 1,824 | 309,100 | 1,824 |
| 2023-05-15 | 1,860 | 1,869 | 1,799 | 1,835 | 477,900 | 1,835 |
| 2023-05-12 | 1,870 | 1,918 | 1,865 | 1,900 | 379,200 | 1,900 |
| 2023-05-11 | 1,860 | 1,868 | 1,848 | 1,864 | 217,900 | 1,864 |
| 2023-05-10 | 1,890 | 1,892 | 1,852 | 1,872 | 235,500 | 1,872 |
| 2023-05-09 | 1,874 | 1,895 | 1,860 | 1,890 | 313,100 | 1,890 |
| 2023-05-08 | 1,868 | 1,883 | 1,848 | 1,854 | 373,500 | 1,854 |
| 2023-05-02 | 1,877 | 1,877 | 1,832 | 1,847 | 291,700 | 1,847 |
| 2023-05-01 | 1,860 | 1,896 | 1,838 | 1,862 | 623,400 | 1,862 |
| 2023-04-28 | 1,810 | 1,835 | 1,810 | 1,826 | 565,200 | 1,826 |
| 2023-04-27 | 1,747 | 1,792 | 1,738 | 1,790 | 623,600 | 1,790 |
| 2023-04-26 | 1,728 | 1,744 | 1,721 | 1,732 | 382,700 | 1,732 |
| 2023-04-25 | 1,715 | 1,739 | 1,709 | 1,733 | 401,400 | 1,733 |
| 2023-04-24 | 1,672 | 1,708 | 1,670 | 1,704 | 276,900 | 1,704 |
| 2023-04-21 | 1,676 | 1,676 | 1,662 | 1,671 | 314,900 | 1,671 |
| 2023-04-20 | 1,638 | 1,685 | 1,636 | 1,684 | 431,700 | 1,684 |
| 2023-04-19 | 1,652 | 1,652 | 1,629 | 1,635 | 261,100 | 1,635 |
| 2023-04-18 | 1,658 | 1,660 | 1,644 | 1,658 | 264,800 | 1,658 |
| 2023-04-17 | 1,654 | 1,665 | 1,646 | 1,660 | 128,100 | 1,660 |
| 2023-04-14 | 1,641 | 1,651 | 1,634 | 1,639 | 243,900 | 1,639 |
| 2023-04-13 | 1,660 | 1,661 | 1,640 | 1,643 | 160,800 | 1,643 |
| 2023-04-12 | 1,638 | 1,663 | 1,638 | 1,657 | 179,100 | 1,657 |
| 2023-04-11 | 1,655 | 1,657 | 1,631 | 1,639 | 146,600 | 1,639 |
| 2023-04-10 | 1,628 | 1,640 | 1,615 | 1,635 | 153,200 | 1,635 |
| 2023-04-07 | 1,613 | 1,645 | 1,608 | 1,614 | 235,700 | 1,614 |
| 2023-04-06 | 1,630 | 1,633 | 1,600 | 1,611 | 290,500 | 1,611 |
| 2023-04-05 | 1,653 | 1,653 | 1,634 | 1,642 | 208,800 | 1,642 |
| 2023-04-04 | 1,670 | 1,701 | 1,662 | 1,678 | 351,000 | 1,678 |
| 2023-04-03 | 1,680 | 1,689 | 1,664 | 1,677 | 258,500 | 1,677 |
| 2023-03-31 | 1,664 | 1,691 | 1,659 | 1,679 | 336,100 | 1,679 |
| 2023-03-30 | 1,650 | 1,660 | 1,634 | 1,655 | 271,700 | 1,655 |
| 2023-03-29 | 1,644 | 1,689 | 1,644 | 1,683 | 491,800 | 1,683 |
| 2023-03-28 | 1,654 | 1,661 | 1,629 | 1,642 | 388,200 | 1,642 |
| 2023-03-27 | 1,630 | 1,648 | 1,625 | 1,638 | 401,400 | 1,638 |
| 2023-03-24 | 1,620 | 1,639 | 1,613 | 1,630 | 468,200 | 1,630 |
| 2023-03-23 | 1,594 | 1,642 | 1,593 | 1,635 | 226,700 | 1,635 |
| 2023-03-22 | 1,625 | 1,628 | 1,609 | 1,616 | 210,000 | 1,616 |
| 2023-03-20 | 1,592 | 1,612 | 1,585 | 1,598 | 260,200 | 1,598 |
| 2023-03-17 | 1,632 | 1,633 | 1,601 | 1,612 | 392,700 | 1,612 |
| 2023-03-16 | 1,622 | 1,633 | 1,605 | 1,621 | 299,400 | 1,621 |
| 2023-03-15 | 1,668 | 1,668 | 1,652 | 1,661 | 260,600 | 1,661 |
| 2023-03-14 | 1,670 | 1,677 | 1,626 | 1,642 | 246,600 | 1,642 |
| 2023-03-13 | 1,728 | 1,730 | 1,694 | 1,701 | 273,200 | 1,701 |
| 2023-03-10 | 1,742 | 1,778 | 1,742 | 1,752 | 362,300 | 1,752 |
| 2023-03-09 | 1,766 | 1,791 | 1,760 | 1,776 | 309,600 | 1,776 |
| 2023-03-08 | 1,710 | 1,752 | 1,710 | 1,746 | 255,700 | 1,746 |
| 2023-03-07 | 1,745 | 1,745 | 1,714 | 1,715 | 263,100 | 1,715 |
| 2023-03-06 | 1,746 | 1,762 | 1,734 | 1,752 | 237,300 | 1,752 |
| 2023-03-03 | 1,745 | 1,753 | 1,744 | 1,747 | 271,600 | 1,747 |
| 2023-03-02 | 1,744 | 1,766 | 1,739 | 1,741 | 263,200 | 1,741 |
| 2023-03-01 | 1,725 | 1,752 | 1,722 | 1,741 | 245,400 | 1,741 |
| 2023-02-28 | 1,744 | 1,749 | 1,723 | 1,727 | 298,400 | 1,727 |
| 2023-02-27 | 1,740 | 1,751 | 1,733 | 1,740 | 155,700 | 1,740 |
| 2023-02-24 | 1,730 | 1,746 | 1,729 | 1,740 | 199,200 | 1,740 |
| 2023-02-22 | 1,738 | 1,745 | 1,710 | 1,734 | 208,300 | 1,734 |
| 2023-02-21 | 1,722 | 1,757 | 1,712 | 1,747 | 285,000 | 1,747 |
| 2023-02-20 | 1,738 | 1,744 | 1,728 | 1,732 | 247,600 | 1,732 |
| 2023-02-17 | 1,670 | 1,732 | 1,667 | 1,722 | 347,000 | 1,722 |
| 2023-02-16 | 1,645 | 1,687 | 1,645 | 1,680 | 363,100 | 1,680 |
| 2023-02-15 | 1,622 | 1,644 | 1,622 | 1,629 | 137,800 | 1,629 |
| 2023-02-14 | 1,610 | 1,621 | 1,608 | 1,611 | 157,600 | 1,611 |
| 2023-02-13 | 1,580 | 1,593 | 1,567 | 1,580 | 163,800 | 1,580 |
| 2023-02-10 | 1,578 | 1,595 | 1,572 | 1,582 | 91,100 | 1,582 |
| 2023-02-09 | 1,579 | 1,590 | 1,578 | 1,586 | 79,300 | 1,586 |
| 2023-02-08 | 1,585 | 1,598 | 1,581 | 1,591 | 89,600 | 1,591 |
| 2023-02-07 | 1,585 | 1,598 | 1,573 | 1,582 | 173,000 | 1,582 |
| 2023-02-06 | 1,594 | 1,634 | 1,577 | 1,582 | 313,600 | 1,582 |
| 2023-02-03 | 1,590 | 1,596 | 1,563 | 1,570 | 243,800 | 1,570 |
| 2023-02-02 | 1,613 | 1,620 | 1,598 | 1,600 | 120,700 | 1,600 |
| 2023-02-01 | 1,624 | 1,628 | 1,612 | 1,613 | 113,800 | 1,613 |
| 2023-01-31 | 1,610 | 1,625 | 1,606 | 1,614 | 260,200 | 1,614 |
| 2023-01-30 | 1,591 | 1,609 | 1,591 | 1,600 | 206,000 | 1,600 |
| 2023-01-27 | 1,575 | 1,587 | 1,569 | 1,581 | 274,600 | 1,581 |
| 2023-01-26 | 1,589 | 1,599 | 1,573 | 1,583 | 186,600 | 1,583 |
| 2023-01-25 | 1,568 | 1,602 | 1,568 | 1,584 | 205,100 | 1,584 |
| 2023-01-24 | 1,558 | 1,572 | 1,552 | 1,567 | 169,000 | 1,567 |
| 2023-01-23 | 1,541 | 1,542 | 1,529 | 1,535 | 164,600 | 1,535 |
| 2023-01-20 | 1,528 | 1,535 | 1,512 | 1,530 | 137,400 | 1,530 |
| 2023-01-19 | 1,541 | 1,541 | 1,527 | 1,530 | 82,900 | 1,530 |
| 2023-01-18 | 1,523 | 1,550 | 1,508 | 1,541 | 140,700 | 1,541 |
| 2023-01-17 | 1,500 | 1,528 | 1,500 | 1,523 | 144,500 | 1,523 |
| 2023-01-16 | 1,490 | 1,497 | 1,480 | 1,492 | 145,400 | 1,492 |
| 2023-01-13 | 1,510 | 1,524 | 1,498 | 1,502 | 130,000 | 1,502 |
| 2023-01-12 | 1,521 | 1,524 | 1,507 | 1,514 | 115,900 | 1,514 |
| 2023-01-11 | 1,516 | 1,516 | 1,501 | 1,514 | 108,400 | 1,514 |
| 2023-01-10 | 1,506 | 1,512 | 1,486 | 1,504 | 181,600 | 1,504 |
| 2023-01-06 | 1,496 | 1,505 | 1,488 | 1,502 | 135,500 | 1,502 |
| 2023-01-05 | 1,478 | 1,501 | 1,473 | 1,500 | 187,800 | 1,500 |
| 2023-01-04 | 1,512 | 1,513 | 1,486 | 1,487 | 173,800 | 1,487 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
