7510 (株)たけびし 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 | 1,891 | 1,916 | 1,891 | 1,916 | 12,000 | 1,916 |
| 2023-12-28 | 1,899 | 1,900 | 1,890 | 1,892 | 11,600 | 1,892 |
| 2023-12-27 | 1,877 | 1,900 | 1,870 | 1,900 | 18,200 | 1,900 |
| 2023-12-26 | 1,845 | 1,872 | 1,844 | 1,872 | 17,900 | 1,872 |
| 2023-12-25 | 1,887 | 1,887 | 1,843 | 1,844 | 32,200 | 1,844 |
| 2023-12-22 | 1,848 | 1,868 | 1,848 | 1,865 | 18,000 | 1,865 |
| 2023-12-21 | 1,840 | 1,847 | 1,832 | 1,843 | 12,600 | 1,843 |
| 2023-12-20 | 1,819 | 1,846 | 1,819 | 1,846 | 13,500 | 1,846 |
| 2023-12-19 | 1,807 | 1,819 | 1,802 | 1,819 | 6,100 | 1,819 |
| 2023-12-18 | 1,798 | 1,806 | 1,785 | 1,806 | 13,000 | 1,806 |
| 2023-12-15 | 1,803 | 1,813 | 1,802 | 1,808 | 7,500 | 1,808 |
| 2023-12-14 | 1,824 | 1,824 | 1,804 | 1,810 | 9,600 | 1,810 |
| 2023-12-13 | 1,815 | 1,823 | 1,812 | 1,813 | 6,800 | 1,813 |
| 2023-12-12 | 1,817 | 1,826 | 1,809 | 1,816 | 7,300 | 1,816 |
| 2023-12-11 | 1,804 | 1,817 | 1,796 | 1,817 | 9,800 | 1,817 |
| 2023-12-08 | 1,831 | 1,843 | 1,778 | 1,786 | 54,000 | 1,786 |
| 2023-12-07 | 1,842 | 1,854 | 1,834 | 1,854 | 16,800 | 1,854 |
| 2023-12-06 | 1,827 | 1,849 | 1,827 | 1,839 | 21,500 | 1,839 |
| 2023-12-05 | 1,840 | 1,850 | 1,818 | 1,819 | 11,400 | 1,819 |
| 2023-12-04 | 1,865 | 1,866 | 1,808 | 1,846 | 30,500 | 1,846 |
| 2023-12-01 | 1,888 | 1,888 | 1,856 | 1,861 | 18,900 | 1,861 |
| 2023-11-30 | 1,871 | 1,888 | 1,855 | 1,888 | 17,700 | 1,888 |
| 2023-11-29 | 1,835 | 1,864 | 1,831 | 1,861 | 19,600 | 1,861 |
| 2023-11-28 | 1,820 | 1,830 | 1,814 | 1,830 | 18,100 | 1,830 |
| 2023-11-27 | 1,829 | 1,831 | 1,812 | 1,812 | 12,300 | 1,812 |
| 2023-11-24 | 1,815 | 1,825 | 1,807 | 1,822 | 18,500 | 1,822 |
| 2023-11-22 | 1,800 | 1,815 | 1,797 | 1,809 | 9,900 | 1,809 |
| 2023-11-21 | 1,816 | 1,816 | 1,781 | 1,796 | 14,100 | 1,796 |
| 2023-11-20 | 1,830 | 1,833 | 1,795 | 1,795 | 12,400 | 1,795 |
| 2023-11-17 | 1,805 | 1,827 | 1,805 | 1,827 | 10,900 | 1,827 |
| 2023-11-16 | 1,810 | 1,820 | 1,797 | 1,805 | 11,800 | 1,805 |
| 2023-11-15 | 1,841 | 1,842 | 1,806 | 1,817 | 7,800 | 1,817 |
| 2023-11-14 | 1,845 | 1,847 | 1,820 | 1,821 | 5,300 | 1,821 |
| 2023-11-13 | 1,850 | 1,854 | 1,829 | 1,829 | 10,500 | 1,829 |
| 2023-11-10 | 1,819 | 1,844 | 1,819 | 1,840 | 12,500 | 1,840 |
| 2023-11-09 | 1,818 | 1,837 | 1,818 | 1,835 | 8,600 | 1,835 |
| 2023-11-08 | 1,857 | 1,857 | 1,809 | 1,817 | 36,800 | 1,817 |
| 2023-11-07 | 1,848 | 1,859 | 1,843 | 1,850 | 8,200 | 1,850 |
| 2023-11-06 | 1,843 | 1,848 | 1,836 | 1,847 | 11,300 | 1,847 |
| 2023-11-02 | 1,850 | 1,851 | 1,828 | 1,835 | 9,800 | 1,835 |
| 2023-11-01 | 1,815 | 1,846 | 1,815 | 1,846 | 23,400 | 1,846 |
| 2023-10-31 | 1,792 | 1,809 | 1,792 | 1,805 | 12,700 | 1,805 |
| 2023-10-30 | 1,809 | 1,815 | 1,790 | 1,790 | 18,900 | 1,790 |
| 2023-10-27 | 1,795 | 1,810 | 1,788 | 1,810 | 14,200 | 1,810 |
| 2023-10-26 | 1,794 | 1,801 | 1,777 | 1,780 | 8,500 | 1,780 |
| 2023-10-25 | 1,801 | 1,810 | 1,795 | 1,796 | 14,600 | 1,796 |
| 2023-10-24 | 1,800 | 1,803 | 1,766 | 1,794 | 16,600 | 1,794 |
| 2023-10-23 | 1,816 | 1,820 | 1,793 | 1,793 | 10,900 | 1,793 |
| 2023-10-20 | 1,818 | 1,827 | 1,812 | 1,821 | 8,200 | 1,821 |
| 2023-10-19 | 1,808 | 1,824 | 1,804 | 1,824 | 10,000 | 1,824 |
| 2023-10-18 | 1,820 | 1,828 | 1,809 | 1,828 | 12,500 | 1,828 |
| 2023-10-17 | 1,789 | 1,808 | 1,787 | 1,804 | 13,000 | 1,804 |
| 2023-10-16 | 1,800 | 1,811 | 1,779 | 1,789 | 19,000 | 1,789 |
| 2023-10-13 | 1,823 | 1,823 | 1,801 | 1,807 | 11,500 | 1,807 |
| 2023-10-12 | 1,816 | 1,827 | 1,804 | 1,825 | 11,800 | 1,825 |
| 2023-10-11 | 1,822 | 1,828 | 1,807 | 1,816 | 15,200 | 1,816 |
| 2023-10-10 | 1,800 | 1,824 | 1,800 | 1,822 | 13,900 | 1,822 |
| 2023-10-06 | 1,777 | 1,795 | 1,771 | 1,787 | 8,100 | 1,787 |
| 2023-10-05 | 1,747 | 1,780 | 1,747 | 1,779 | 19,300 | 1,779 |
| 2023-10-04 | 1,777 | 1,777 | 1,737 | 1,744 | 30,700 | 1,744 |
| 2023-10-03 | 1,836 | 1,837 | 1,796 | 1,796 | 35,100 | 1,796 |
| 2023-10-02 | 1,846 | 1,857 | 1,834 | 1,836 | 23,800 | 1,836 |
| 2023-09-29 | 1,837 | 1,838 | 1,818 | 1,827 | 22,000 | 1,827 |
| 2023-09-28 | 1,860 | 1,864 | 1,831 | 1,837 | 80,700 | 1,837 |
| 2023-09-27 | 1,887 | 1,903 | 1,862 | 1,903 | 152,600 | 1,903 |
| 2023-09-26 | 1,929 | 1,930 | 1,886 | 1,903 | 75,500 | 1,903 |
| 2023-09-25 | 1,911 | 1,920 | 1,909 | 1,917 | 56,500 | 1,917 |
| 2023-09-22 | 1,915 | 1,915 | 1,895 | 1,909 | 39,500 | 1,909 |
| 2023-09-21 | 1,915 | 1,931 | 1,914 | 1,915 | 32,000 | 1,915 |
| 2023-09-20 | 1,955 | 1,955 | 1,912 | 1,923 | 31,700 | 1,923 |
| 2023-09-19 | 1,955 | 1,955 | 1,937 | 1,953 | 33,200 | 1,953 |
| 2023-09-15 | 1,956 | 1,959 | 1,942 | 1,947 | 24,800 | 1,947 |
| 2023-09-14 | 1,921 | 1,944 | 1,921 | 1,944 | 20,100 | 1,944 |
| 2023-09-13 | 1,933 | 1,936 | 1,920 | 1,924 | 15,900 | 1,924 |
| 2023-09-12 | 1,935 | 1,946 | 1,924 | 1,937 | 13,600 | 1,937 |
| 2023-09-11 | 1,917 | 1,938 | 1,907 | 1,921 | 22,900 | 1,921 |
| 2023-09-08 | 1,917 | 1,938 | 1,901 | 1,906 | 29,500 | 1,906 |
| 2023-09-07 | 1,940 | 1,945 | 1,925 | 1,927 | 29,900 | 1,927 |
| 2023-09-06 | 1,939 | 1,943 | 1,923 | 1,941 | 25,500 | 1,941 |
| 2023-09-05 | 1,918 | 1,934 | 1,903 | 1,930 | 30,000 | 1,930 |
| 2023-09-04 | 1,874 | 1,918 | 1,873 | 1,918 | 52,700 | 1,918 |
| 2023-09-01 | 1,859 | 1,872 | 1,858 | 1,867 | 47,000 | 1,867 |
| 2023-08-31 | 1,883 | 1,891 | 1,867 | 1,868 | 54,900 | 1,868 |
| 2023-08-30 | 1,868 | 1,884 | 1,866 | 1,880 | 43,900 | 1,880 |
| 2023-08-29 | 1,877 | 1,881 | 1,862 | 1,868 | 21,000 | 1,868 |
| 2023-08-28 | 1,849 | 1,870 | 1,846 | 1,870 | 27,100 | 1,870 |
| 2023-08-25 | 1,831 | 1,846 | 1,824 | 1,832 | 18,700 | 1,832 |
| 2023-08-24 | 1,827 | 1,844 | 1,820 | 1,837 | 26,500 | 1,837 |
| 2023-08-23 | 1,792 | 1,807 | 1,786 | 1,806 | 15,500 | 1,806 |
| 2023-08-22 | 1,781 | 1,795 | 1,781 | 1,789 | 10,600 | 1,789 |
| 2023-08-21 | 1,779 | 1,792 | 1,779 | 1,780 | 17,500 | 1,780 |
| 2023-08-18 | 1,790 | 1,794 | 1,778 | 1,778 | 11,900 | 1,778 |
| 2023-08-17 | 1,804 | 1,810 | 1,776 | 1,796 | 15,500 | 1,796 |
| 2023-08-16 | 1,795 | 1,825 | 1,792 | 1,811 | 14,900 | 1,811 |
| 2023-08-15 | 1,813 | 1,814 | 1,800 | 1,801 | 15,600 | 1,801 |
| 2023-08-14 | 1,823 | 1,838 | 1,810 | 1,811 | 9,700 | 1,811 |
| 2023-08-10 | 1,797 | 1,820 | 1,780 | 1,820 | 9,600 | 1,820 |
| 2023-08-09 | 1,818 | 1,818 | 1,795 | 1,802 | 8,000 | 1,802 |
| 2023-08-08 | 1,808 | 1,825 | 1,808 | 1,818 | 5,500 | 1,818 |
| 2023-08-07 | 1,800 | 1,817 | 1,794 | 1,808 | 8,600 | 1,808 |
| 2023-08-04 | 1,782 | 1,808 | 1,770 | 1,800 | 8,300 | 1,800 |
| 2023-08-03 | 1,820 | 1,820 | 1,777 | 1,784 | 18,300 | 1,784 |
| 2023-08-02 | 1,811 | 1,857 | 1,809 | 1,822 | 20,900 | 1,822 |
| 2023-08-01 | 1,796 | 1,847 | 1,777 | 1,838 | 33,100 | 1,838 |
| 2023-07-31 | 1,762 | 1,805 | 1,757 | 1,795 | 36,100 | 1,795 |
| 2023-07-28 | 1,729 | 1,733 | 1,711 | 1,722 | 23,900 | 1,722 |
| 2023-07-27 | 1,737 | 1,740 | 1,733 | 1,739 | 7,100 | 1,739 |
| 2023-07-26 | 1,744 | 1,744 | 1,733 | 1,737 | 8,600 | 1,737 |
| 2023-07-25 | 1,755 | 1,755 | 1,731 | 1,738 | 29,000 | 1,738 |
| 2023-07-24 | 1,733 | 1,734 | 1,723 | 1,729 | 7,100 | 1,729 |
| 2023-07-21 | 1,723 | 1,732 | 1,719 | 1,720 | 8,500 | 1,720 |
| 2023-07-20 | 1,728 | 1,731 | 1,714 | 1,714 | 12,000 | 1,714 |
| 2023-07-19 | 1,715 | 1,726 | 1,715 | 1,724 | 9,100 | 1,724 |
| 2023-07-18 | 1,698 | 1,713 | 1,698 | 1,708 | 12,100 | 1,708 |
| 2023-07-14 | 1,709 | 1,709 | 1,690 | 1,690 | 8,400 | 1,690 |
| 2023-07-13 | 1,696 | 1,705 | 1,687 | 1,696 | 8,600 | 1,696 |
| 2023-07-12 | 1,719 | 1,719 | 1,694 | 1,694 | 11,000 | 1,694 |
| 2023-07-11 | 1,715 | 1,722 | 1,704 | 1,704 | 7,000 | 1,704 |
| 2023-07-10 | 1,715 | 1,728 | 1,709 | 1,711 | 14,100 | 1,711 |
| 2023-07-07 | 1,713 | 1,729 | 1,701 | 1,715 | 12,500 | 1,715 |
| 2023-07-06 | 1,755 | 1,755 | 1,721 | 1,721 | 10,200 | 1,721 |
| 2023-07-05 | 1,738 | 1,748 | 1,733 | 1,748 | 7,900 | 1,748 |
| 2023-07-04 | 1,755 | 1,758 | 1,742 | 1,748 | 13,200 | 1,748 |
| 2023-07-03 | 1,750 | 1,760 | 1,745 | 1,755 | 8,100 | 1,755 |
| 2023-06-30 | 1,737 | 1,751 | 1,728 | 1,733 | 9,800 | 1,733 |
| 2023-06-29 | 1,740 | 1,756 | 1,726 | 1,737 | 17,800 | 1,737 |
| 2023-06-28 | 1,716 | 1,737 | 1,713 | 1,737 | 13,500 | 1,737 |
| 2023-06-27 | 1,711 | 1,712 | 1,699 | 1,708 | 10,400 | 1,708 |
| 2023-06-26 | 1,704 | 1,714 | 1,686 | 1,711 | 8,000 | 1,711 |
| 2023-06-23 | 1,725 | 1,727 | 1,701 | 1,704 | 12,100 | 1,704 |
| 2023-06-22 | 1,734 | 1,740 | 1,725 | 1,727 | 11,700 | 1,727 |
| 2023-06-21 | 1,704 | 1,733 | 1,703 | 1,728 | 28,000 | 1,728 |
| 2023-06-20 | 1,693 | 1,705 | 1,692 | 1,704 | 7,600 | 1,704 |
| 2023-06-19 | 1,709 | 1,709 | 1,688 | 1,700 | 14,500 | 1,700 |
| 2023-06-16 | 1,707 | 1,707 | 1,696 | 1,702 | 12,500 | 1,702 |
| 2023-06-15 | 1,709 | 1,710 | 1,699 | 1,707 | 9,100 | 1,707 |
| 2023-06-14 | 1,718 | 1,718 | 1,698 | 1,706 | 14,200 | 1,706 |
| 2023-06-13 | 1,700 | 1,718 | 1,699 | 1,712 | 19,600 | 1,712 |
| 2023-06-12 | 1,695 | 1,699 | 1,693 | 1,699 | 7,200 | 1,699 |
| 2023-06-09 | 1,695 | 1,695 | 1,680 | 1,693 | 24,800 | 1,693 |
| 2023-06-08 | 1,684 | 1,686 | 1,672 | 1,677 | 10,300 | 1,677 |
| 2023-06-07 | 1,671 | 1,689 | 1,671 | 1,671 | 18,700 | 1,671 |
| 2023-06-06 | 1,648 | 1,661 | 1,639 | 1,660 | 10,600 | 1,660 |
| 2023-06-05 | 1,645 | 1,657 | 1,643 | 1,646 | 9,700 | 1,646 |
| 2023-06-02 | 1,626 | 1,646 | 1,626 | 1,642 | 11,000 | 1,642 |
| 2023-06-01 | 1,605 | 1,625 | 1,605 | 1,617 | 10,300 | 1,617 |
| 2023-05-31 | 1,630 | 1,633 | 1,603 | 1,603 | 22,700 | 1,603 |
| 2023-05-30 | 1,646 | 1,646 | 1,626 | 1,633 | 15,200 | 1,633 |
| 2023-05-29 | 1,673 | 1,673 | 1,645 | 1,647 | 16,400 | 1,647 |
| 2023-05-26 | 1,681 | 1,682 | 1,660 | 1,662 | 9,900 | 1,662 |
| 2023-05-25 | 1,673 | 1,682 | 1,671 | 1,680 | 9,300 | 1,680 |
| 2023-05-24 | 1,669 | 1,678 | 1,665 | 1,675 | 4,000 | 1,675 |
| 2023-05-23 | 1,699 | 1,699 | 1,664 | 1,671 | 13,800 | 1,671 |
| 2023-05-22 | 1,676 | 1,698 | 1,676 | 1,698 | 10,600 | 1,698 |
| 2023-05-19 | 1,678 | 1,685 | 1,671 | 1,676 | 5,800 | 1,676 |
| 2023-05-18 | 1,675 | 1,680 | 1,671 | 1,678 | 9,000 | 1,678 |
| 2023-05-17 | 1,685 | 1,693 | 1,675 | 1,675 | 11,400 | 1,675 |
| 2023-05-16 | 1,680 | 1,685 | 1,676 | 1,685 | 8,500 | 1,685 |
| 2023-05-15 | 1,659 | 1,678 | 1,657 | 1,677 | 8,500 | 1,677 |
| 2023-05-12 | 1,661 | 1,672 | 1,646 | 1,659 | 13,700 | 1,659 |
| 2023-05-11 | 1,667 | 1,667 | 1,654 | 1,657 | 7,500 | 1,657 |
| 2023-05-10 | 1,690 | 1,690 | 1,666 | 1,667 | 14,000 | 1,667 |
| 2023-05-09 | 1,677 | 1,690 | 1,674 | 1,690 | 10,800 | 1,690 |
| 2023-05-08 | 1,662 | 1,682 | 1,662 | 1,677 | 10,000 | 1,677 |
| 2023-05-02 | 1,675 | 1,676 | 1,655 | 1,662 | 16,300 | 1,662 |
| 2023-05-01 | 1,694 | 1,694 | 1,667 | 1,668 | 41,900 | 1,668 |
| 2023-04-28 | 1,694 | 1,712 | 1,681 | 1,707 | 37,100 | 1,707 |
| 2023-04-27 | 1,671 | 1,673 | 1,664 | 1,666 | 14,000 | 1,666 |
| 2023-04-26 | 1,690 | 1,691 | 1,668 | 1,670 | 14,700 | 1,670 |
| 2023-04-25 | 1,710 | 1,711 | 1,689 | 1,697 | 20,400 | 1,697 |
| 2023-04-24 | 1,714 | 1,719 | 1,707 | 1,710 | 11,000 | 1,710 |
| 2023-04-21 | 1,718 | 1,721 | 1,715 | 1,717 | 13,600 | 1,717 |
| 2023-04-20 | 1,717 | 1,719 | 1,714 | 1,719 | 7,600 | 1,719 |
| 2023-04-19 | 1,713 | 1,716 | 1,711 | 1,716 | 8,200 | 1,716 |
| 2023-04-18 | 1,713 | 1,717 | 1,711 | 1,716 | 13,100 | 1,716 |
| 2023-04-17 | 1,716 | 1,721 | 1,708 | 1,710 | 8,500 | 1,710 |
| 2023-04-14 | 1,719 | 1,727 | 1,711 | 1,725 | 11,100 | 1,725 |
| 2023-04-13 | 1,719 | 1,722 | 1,707 | 1,721 | 14,300 | 1,721 |
| 2023-04-12 | 1,724 | 1,730 | 1,716 | 1,719 | 10,700 | 1,719 |
| 2023-04-11 | 1,720 | 1,725 | 1,712 | 1,724 | 12,300 | 1,724 |
| 2023-04-10 | 1,711 | 1,719 | 1,702 | 1,711 | 9,200 | 1,711 |
| 2023-04-07 | 1,700 | 1,718 | 1,700 | 1,714 | 14,200 | 1,714 |
| 2023-04-06 | 1,710 | 1,716 | 1,699 | 1,701 | 13,900 | 1,701 |
| 2023-04-05 | 1,746 | 1,746 | 1,700 | 1,712 | 27,300 | 1,712 |
| 2023-04-04 | 1,770 | 1,770 | 1,758 | 1,762 | 15,700 | 1,762 |
| 2023-04-03 | 1,752 | 1,770 | 1,740 | 1,770 | 18,000 | 1,770 |
| 2023-03-31 | 1,710 | 1,743 | 1,698 | 1,737 | 27,500 | 1,737 |
| 2023-03-30 | 1,699 | 1,706 | 1,688 | 1,704 | 42,400 | 1,704 |
| 2023-03-29 | 1,705 | 1,735 | 1,704 | 1,729 | 56,000 | 1,729 |
| 2023-03-28 | 1,727 | 1,727 | 1,692 | 1,705 | 21,500 | 1,705 |
| 2023-03-27 | 1,701 | 1,719 | 1,701 | 1,715 | 35,900 | 1,715 |
| 2023-03-24 | 1,694 | 1,705 | 1,680 | 1,697 | 26,000 | 1,697 |
| 2023-03-23 | 1,683 | 1,700 | 1,666 | 1,699 | 12,300 | 1,699 |
| 2023-03-22 | 1,670 | 1,687 | 1,670 | 1,683 | 12,600 | 1,683 |
| 2023-03-20 | 1,672 | 1,675 | 1,639 | 1,639 | 16,500 | 1,639 |
| 2023-03-17 | 1,682 | 1,684 | 1,664 | 1,671 | 90,100 | 1,671 |
| 2023-03-16 | 1,647 | 1,670 | 1,645 | 1,662 | 30,100 | 1,662 |
| 2023-03-15 | 1,661 | 1,689 | 1,660 | 1,681 | 15,400 | 1,681 |
| 2023-03-14 | 1,658 | 1,658 | 1,613 | 1,645 | 20,900 | 1,645 |
| 2023-03-13 | 1,689 | 1,689 | 1,656 | 1,673 | 24,300 | 1,673 |
| 2023-03-10 | 1,725 | 1,738 | 1,700 | 1,707 | 94,700 | 1,707 |
| 2023-03-09 | 1,743 | 1,745 | 1,728 | 1,740 | 19,000 | 1,740 |
| 2023-03-08 | 1,699 | 1,729 | 1,697 | 1,725 | 25,700 | 1,725 |
| 2023-03-07 | 1,677 | 1,699 | 1,672 | 1,699 | 25,700 | 1,699 |
| 2023-03-06 | 1,665 | 1,674 | 1,658 | 1,672 | 19,900 | 1,672 |
| 2023-03-03 | 1,656 | 1,658 | 1,646 | 1,658 | 76,700 | 1,658 |
| 2023-03-02 | 1,655 | 1,659 | 1,641 | 1,645 | 23,600 | 1,645 |
| 2023-03-01 | 1,631 | 1,655 | 1,630 | 1,655 | 13,600 | 1,655 |
| 2023-02-28 | 1,649 | 1,649 | 1,631 | 1,631 | 10,700 | 1,631 |
| 2023-02-27 | 1,649 | 1,649 | 1,628 | 1,644 | 26,200 | 1,644 |
| 2023-02-24 | 1,637 | 1,642 | 1,628 | 1,635 | 26,300 | 1,635 |
| 2023-02-22 | 1,614 | 1,630 | 1,611 | 1,630 | 10,700 | 1,630 |
| 2023-02-21 | 1,610 | 1,623 | 1,610 | 1,620 | 12,000 | 1,620 |
| 2023-02-20 | 1,602 | 1,614 | 1,602 | 1,610 | 7,700 | 1,610 |
| 2023-02-17 | 1,605 | 1,612 | 1,601 | 1,601 | 11,900 | 1,601 |
| 2023-02-16 | 1,598 | 1,613 | 1,598 | 1,613 | 7,200 | 1,613 |
| 2023-02-15 | 1,605 | 1,611 | 1,594 | 1,594 | 9,800 | 1,594 |
| 2023-02-14 | 1,629 | 1,629 | 1,605 | 1,605 | 18,000 | 1,605 |
| 2023-02-13 | 1,608 | 1,630 | 1,602 | 1,619 | 16,800 | 1,619 |
| 2023-02-10 | 1,604 | 1,610 | 1,598 | 1,599 | 13,100 | 1,599 |
| 2023-02-09 | 1,596 | 1,605 | 1,589 | 1,604 | 3,800 | 1,604 |
| 2023-02-08 | 1,600 | 1,604 | 1,594 | 1,597 | 8,300 | 1,597 |
| 2023-02-07 | 1,596 | 1,599 | 1,595 | 1,599 | 5,100 | 1,599 |
| 2023-02-06 | 1,588 | 1,593 | 1,585 | 1,593 | 6,400 | 1,593 |
| 2023-02-03 | 1,585 | 1,589 | 1,584 | 1,588 | 6,700 | 1,588 |
| 2023-02-02 | 1,600 | 1,600 | 1,582 | 1,589 | 12,300 | 1,589 |
| 2023-02-01 | 1,600 | 1,613 | 1,585 | 1,586 | 13,600 | 1,586 |
| 2023-01-31 | 1,586 | 1,597 | 1,585 | 1,597 | 11,000 | 1,597 |
| 2023-01-30 | 1,577 | 1,585 | 1,575 | 1,580 | 12,000 | 1,580 |
| 2023-01-27 | 1,586 | 1,586 | 1,567 | 1,574 | 9,200 | 1,574 |
| 2023-01-26 | 1,590 | 1,590 | 1,577 | 1,580 | 5,800 | 1,580 |
| 2023-01-25 | 1,585 | 1,589 | 1,577 | 1,587 | 12,400 | 1,587 |
| 2023-01-24 | 1,558 | 1,581 | 1,558 | 1,581 | 14,600 | 1,581 |
| 2023-01-23 | 1,558 | 1,564 | 1,555 | 1,562 | 11,900 | 1,562 |
| 2023-01-20 | 1,554 | 1,556 | 1,550 | 1,551 | 7,200 | 1,551 |
| 2023-01-19 | 1,539 | 1,550 | 1,538 | 1,550 | 12,800 | 1,550 |
| 2023-01-18 | 1,530 | 1,539 | 1,520 | 1,534 | 8,500 | 1,534 |
| 2023-01-17 | 1,521 | 1,529 | 1,519 | 1,529 | 4,200 | 1,529 |
| 2023-01-16 | 1,516 | 1,518 | 1,512 | 1,512 | 8,300 | 1,512 |
| 2023-01-13 | 1,530 | 1,535 | 1,513 | 1,513 | 16,100 | 1,513 |
| 2023-01-12 | 1,530 | 1,534 | 1,528 | 1,530 | 4,900 | 1,530 |
| 2023-01-11 | 1,528 | 1,533 | 1,519 | 1,527 | 7,900 | 1,527 |
| 2023-01-10 | 1,534 | 1,540 | 1,520 | 1,520 | 8,400 | 1,520 |
| 2023-01-06 | 1,518 | 1,534 | 1,518 | 1,531 | 5,900 | 1,531 |
| 2023-01-05 | 1,530 | 1,532 | 1,518 | 1,518 | 8,500 | 1,518 |
| 2023-01-04 | 1,551 | 1,551 | 1,530 | 1,530 | 9,900 | 1,530 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
