7721 東京計器(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 | 1,764 | 1,780 | 1,743 | 1,780 | 90,800 | 1,780 |
| 2023-12-28 | 1,748 | 1,780 | 1,748 | 1,764 | 49,700 | 1,764 |
| 2023-12-27 | 1,720 | 1,746 | 1,715 | 1,738 | 50,300 | 1,738 |
| 2023-12-26 | 1,792 | 1,792 | 1,725 | 1,733 | 72,100 | 1,733 |
| 2023-12-25 | 1,725 | 1,777 | 1,725 | 1,758 | 84,800 | 1,758 |
| 2023-12-22 | 1,690 | 1,714 | 1,666 | 1,712 | 56,400 | 1,712 |
| 2023-12-21 | 1,670 | 1,684 | 1,651 | 1,656 | 51,400 | 1,656 |
| 2023-12-20 | 1,687 | 1,706 | 1,674 | 1,693 | 75,800 | 1,693 |
| 2023-12-19 | 1,617 | 1,695 | 1,617 | 1,674 | 92,500 | 1,674 |
| 2023-12-18 | 1,631 | 1,636 | 1,581 | 1,617 | 74,800 | 1,617 |
| 2023-12-15 | 1,619 | 1,679 | 1,619 | 1,671 | 79,900 | 1,671 |
| 2023-12-14 | 1,614 | 1,629 | 1,584 | 1,597 | 61,600 | 1,597 |
| 2023-12-13 | 1,670 | 1,683 | 1,598 | 1,606 | 92,100 | 1,606 |
| 2023-12-12 | 1,631 | 1,677 | 1,616 | 1,654 | 131,000 | 1,654 |
| 2023-12-11 | 1,651 | 1,663 | 1,599 | 1,612 | 123,900 | 1,612 |
| 2023-12-08 | 1,701 | 1,701 | 1,622 | 1,631 | 178,900 | 1,631 |
| 2023-12-07 | 1,754 | 1,755 | 1,704 | 1,706 | 87,600 | 1,706 |
| 2023-12-06 | 1,762 | 1,792 | 1,762 | 1,773 | 45,800 | 1,773 |
| 2023-12-05 | 1,767 | 1,802 | 1,751 | 1,762 | 92,200 | 1,762 |
| 2023-12-04 | 1,828 | 1,830 | 1,786 | 1,790 | 95,500 | 1,790 |
| 2023-12-01 | 1,753 | 1,837 | 1,752 | 1,807 | 218,000 | 1,807 |
| 2023-11-30 | 1,771 | 1,789 | 1,735 | 1,762 | 78,900 | 1,762 |
| 2023-11-29 | 1,732 | 1,814 | 1,728 | 1,779 | 195,200 | 1,779 |
| 2023-11-28 | 1,740 | 1,787 | 1,724 | 1,743 | 143,600 | 1,743 |
| 2023-11-27 | 1,710 | 1,747 | 1,702 | 1,738 | 183,300 | 1,738 |
| 2023-11-24 | 1,641 | 1,725 | 1,641 | 1,684 | 203,300 | 1,684 |
| 2023-11-22 | 1,639 | 1,639 | 1,600 | 1,612 | 44,100 | 1,612 |
| 2023-11-21 | 1,632 | 1,665 | 1,623 | 1,640 | 81,400 | 1,640 |
| 2023-11-20 | 1,659 | 1,663 | 1,628 | 1,628 | 76,400 | 1,628 |
| 2023-11-17 | 1,605 | 1,675 | 1,605 | 1,655 | 151,000 | 1,655 |
| 2023-11-16 | 1,588 | 1,620 | 1,579 | 1,615 | 104,100 | 1,615 |
| 2023-11-15 | 1,613 | 1,628 | 1,589 | 1,590 | 110,600 | 1,590 |
| 2023-11-14 | 1,621 | 1,668 | 1,621 | 1,626 | 155,400 | 1,626 |
| 2023-11-13 | 1,600 | 1,670 | 1,600 | 1,630 | 384,000 | 1,630 |
| 2023-11-10 | 1,500 | 1,515 | 1,475 | 1,512 | 112,600 | 1,512 |
| 2023-11-09 | 1,480 | 1,500 | 1,469 | 1,500 | 56,200 | 1,500 |
| 2023-11-08 | 1,527 | 1,543 | 1,475 | 1,476 | 83,200 | 1,476 |
| 2023-11-07 | 1,532 | 1,550 | 1,520 | 1,527 | 36,500 | 1,527 |
| 2023-11-06 | 1,519 | 1,562 | 1,508 | 1,549 | 119,600 | 1,549 |
| 2023-11-02 | 1,511 | 1,520 | 1,492 | 1,506 | 36,000 | 1,506 |
| 2023-11-01 | 1,493 | 1,534 | 1,493 | 1,518 | 145,300 | 1,518 |
| 2023-10-31 | 1,425 | 1,476 | 1,421 | 1,473 | 65,100 | 1,473 |
| 2023-10-30 | 1,441 | 1,460 | 1,424 | 1,430 | 34,800 | 1,430 |
| 2023-10-27 | 1,416 | 1,457 | 1,416 | 1,456 | 42,100 | 1,456 |
| 2023-10-26 | 1,450 | 1,450 | 1,412 | 1,417 | 38,700 | 1,417 |
| 2023-10-25 | 1,450 | 1,469 | 1,450 | 1,451 | 43,900 | 1,451 |
| 2023-10-24 | 1,423 | 1,445 | 1,392 | 1,438 | 92,900 | 1,438 |
| 2023-10-23 | 1,470 | 1,471 | 1,427 | 1,434 | 68,000 | 1,434 |
| 2023-10-20 | 1,470 | 1,481 | 1,440 | 1,474 | 53,400 | 1,474 |
| 2023-10-19 | 1,510 | 1,541 | 1,484 | 1,487 | 67,100 | 1,487 |
| 2023-10-18 | 1,510 | 1,531 | 1,505 | 1,531 | 49,400 | 1,531 |
| 2023-10-17 | 1,518 | 1,547 | 1,505 | 1,513 | 123,600 | 1,513 |
| 2023-10-16 | 1,477 | 1,512 | 1,468 | 1,509 | 102,700 | 1,509 |
| 2023-10-13 | 1,465 | 1,534 | 1,465 | 1,486 | 211,200 | 1,486 |
| 2023-10-12 | 1,452 | 1,461 | 1,437 | 1,461 | 49,600 | 1,461 |
| 2023-10-11 | 1,450 | 1,466 | 1,444 | 1,452 | 49,100 | 1,452 |
| 2023-10-10 | 1,445 | 1,451 | 1,434 | 1,449 | 55,900 | 1,449 |
| 2023-10-06 | 1,395 | 1,423 | 1,391 | 1,411 | 48,700 | 1,411 |
| 2023-10-05 | 1,386 | 1,395 | 1,370 | 1,394 | 59,300 | 1,394 |
| 2023-10-04 | 1,400 | 1,410 | 1,360 | 1,366 | 90,800 | 1,366 |
| 2023-10-03 | 1,430 | 1,440 | 1,416 | 1,420 | 69,300 | 1,420 |
| 2023-10-02 | 1,464 | 1,486 | 1,437 | 1,440 | 66,200 | 1,440 |
| 2023-09-29 | 1,490 | 1,497 | 1,452 | 1,465 | 48,000 | 1,465 |
| 2023-09-28 | 1,481 | 1,512 | 1,476 | 1,489 | 52,500 | 1,489 |
| 2023-09-27 | 1,480 | 1,496 | 1,468 | 1,495 | 71,400 | 1,495 |
| 2023-09-26 | 1,500 | 1,500 | 1,478 | 1,488 | 46,300 | 1,488 |
| 2023-09-25 | 1,479 | 1,501 | 1,475 | 1,497 | 49,000 | 1,497 |
| 2023-09-22 | 1,470 | 1,486 | 1,460 | 1,475 | 61,200 | 1,475 |
| 2023-09-21 | 1,500 | 1,505 | 1,479 | 1,483 | 62,100 | 1,483 |
| 2023-09-20 | 1,535 | 1,535 | 1,500 | 1,501 | 65,400 | 1,501 |
| 2023-09-19 | 1,502 | 1,538 | 1,487 | 1,537 | 89,100 | 1,537 |
| 2023-09-15 | 1,544 | 1,544 | 1,503 | 1,511 | 78,300 | 1,511 |
| 2023-09-14 | 1,485 | 1,532 | 1,485 | 1,519 | 119,100 | 1,519 |
| 2023-09-13 | 1,500 | 1,504 | 1,471 | 1,485 | 94,900 | 1,485 |
| 2023-09-12 | 1,529 | 1,541 | 1,503 | 1,512 | 43,500 | 1,512 |
| 2023-09-11 | 1,518 | 1,530 | 1,497 | 1,517 | 53,700 | 1,517 |
| 2023-09-08 | 1,518 | 1,535 | 1,508 | 1,513 | 60,000 | 1,513 |
| 2023-09-07 | 1,550 | 1,569 | 1,516 | 1,526 | 110,600 | 1,526 |
| 2023-09-06 | 1,540 | 1,569 | 1,521 | 1,559 | 133,900 | 1,559 |
| 2023-09-05 | 1,541 | 1,546 | 1,519 | 1,546 | 61,600 | 1,546 |
| 2023-09-04 | 1,511 | 1,550 | 1,504 | 1,540 | 101,800 | 1,540 |
| 2023-09-01 | 1,460 | 1,528 | 1,449 | 1,523 | 256,700 | 1,523 |
| 2023-08-31 | 1,441 | 1,465 | 1,441 | 1,459 | 65,600 | 1,459 |
| 2023-08-30 | 1,459 | 1,474 | 1,439 | 1,443 | 83,100 | 1,443 |
| 2023-08-29 | 1,450 | 1,465 | 1,449 | 1,459 | 73,600 | 1,459 |
| 2023-08-28 | 1,422 | 1,449 | 1,421 | 1,444 | 43,700 | 1,444 |
| 2023-08-25 | 1,407 | 1,420 | 1,400 | 1,412 | 36,800 | 1,412 |
| 2023-08-24 | 1,441 | 1,441 | 1,416 | 1,419 | 41,900 | 1,419 |
| 2023-08-23 | 1,410 | 1,439 | 1,397 | 1,437 | 52,400 | 1,437 |
| 2023-08-22 | 1,432 | 1,433 | 1,411 | 1,420 | 55,100 | 1,420 |
| 2023-08-21 | 1,440 | 1,443 | 1,427 | 1,431 | 51,000 | 1,431 |
| 2023-08-18 | 1,430 | 1,437 | 1,405 | 1,421 | 87,600 | 1,421 |
| 2023-08-17 | 1,459 | 1,459 | 1,414 | 1,450 | 179,000 | 1,450 |
| 2023-08-16 | 1,390 | 1,465 | 1,383 | 1,464 | 216,800 | 1,464 |
| 2023-08-15 | 1,376 | 1,433 | 1,373 | 1,409 | 397,600 | 1,409 |
| 2023-08-14 | 1,380 | 1,389 | 1,300 | 1,316 | 220,100 | 1,316 |
| 2023-08-10 | 1,375 | 1,395 | 1,371 | 1,395 | 162,500 | 1,395 |
| 2023-08-09 | 1,379 | 1,380 | 1,341 | 1,374 | 77,600 | 1,374 |
| 2023-08-08 | 1,339 | 1,380 | 1,333 | 1,375 | 156,300 | 1,375 |
| 2023-08-07 | 1,295 | 1,353 | 1,285 | 1,349 | 125,100 | 1,349 |
| 2023-08-04 | 1,283 | 1,299 | 1,277 | 1,295 | 34,100 | 1,295 |
| 2023-08-03 | 1,295 | 1,295 | 1,282 | 1,283 | 39,900 | 1,283 |
| 2023-08-02 | 1,305 | 1,310 | 1,296 | 1,301 | 35,000 | 1,301 |
| 2023-08-01 | 1,304 | 1,324 | 1,304 | 1,315 | 35,100 | 1,315 |
| 2023-07-31 | 1,307 | 1,311 | 1,296 | 1,302 | 37,500 | 1,302 |
| 2023-07-28 | 1,296 | 1,301 | 1,284 | 1,299 | 30,700 | 1,299 |
| 2023-07-27 | 1,300 | 1,308 | 1,293 | 1,306 | 19,800 | 1,306 |
| 2023-07-26 | 1,313 | 1,313 | 1,297 | 1,305 | 10,100 | 1,305 |
| 2023-07-25 | 1,330 | 1,330 | 1,306 | 1,311 | 51,100 | 1,311 |
| 2023-07-24 | 1,303 | 1,322 | 1,293 | 1,321 | 83,600 | 1,321 |
| 2023-07-21 | 1,294 | 1,299 | 1,287 | 1,293 | 24,800 | 1,293 |
| 2023-07-20 | 1,309 | 1,318 | 1,290 | 1,296 | 35,500 | 1,296 |
| 2023-07-19 | 1,308 | 1,319 | 1,304 | 1,319 | 34,200 | 1,319 |
| 2023-07-18 | 1,279 | 1,308 | 1,279 | 1,308 | 40,600 | 1,308 |
| 2023-07-14 | 1,290 | 1,293 | 1,269 | 1,273 | 32,000 | 1,273 |
| 2023-07-13 | 1,297 | 1,297 | 1,280 | 1,294 | 33,100 | 1,294 |
| 2023-07-12 | 1,299 | 1,328 | 1,288 | 1,297 | 63,300 | 1,297 |
| 2023-07-11 | 1,301 | 1,311 | 1,295 | 1,302 | 30,900 | 1,302 |
| 2023-07-10 | 1,286 | 1,309 | 1,286 | 1,301 | 33,300 | 1,301 |
| 2023-07-07 | 1,284 | 1,299 | 1,276 | 1,285 | 44,900 | 1,285 |
| 2023-07-06 | 1,300 | 1,310 | 1,293 | 1,297 | 28,100 | 1,297 |
| 2023-07-05 | 1,305 | 1,308 | 1,294 | 1,308 | 37,200 | 1,308 |
| 2023-07-04 | 1,331 | 1,331 | 1,308 | 1,313 | 37,900 | 1,313 |
| 2023-07-03 | 1,325 | 1,346 | 1,321 | 1,333 | 125,700 | 1,333 |
| 2023-06-30 | 1,300 | 1,313 | 1,287 | 1,310 | 68,600 | 1,310 |
| 2023-06-29 | 1,299 | 1,300 | 1,284 | 1,296 | 45,100 | 1,296 |
| 2023-06-28 | 1,280 | 1,292 | 1,273 | 1,292 | 29,800 | 1,292 |
| 2023-06-27 | 1,287 | 1,287 | 1,263 | 1,270 | 40,000 | 1,270 |
| 2023-06-26 | 1,281 | 1,299 | 1,275 | 1,289 | 45,300 | 1,289 |
| 2023-06-23 | 1,304 | 1,308 | 1,275 | 1,286 | 52,900 | 1,286 |
| 2023-06-22 | 1,315 | 1,320 | 1,301 | 1,303 | 37,900 | 1,303 |
| 2023-06-21 | 1,291 | 1,320 | 1,290 | 1,312 | 62,500 | 1,312 |
| 2023-06-20 | 1,325 | 1,325 | 1,293 | 1,298 | 70,100 | 1,298 |
| 2023-06-19 | 1,317 | 1,334 | 1,310 | 1,326 | 110,700 | 1,326 |
| 2023-06-16 | 1,301 | 1,310 | 1,289 | 1,303 | 71,200 | 1,303 |
| 2023-06-15 | 1,292 | 1,307 | 1,289 | 1,299 | 51,900 | 1,299 |
| 2023-06-14 | 1,284 | 1,297 | 1,283 | 1,291 | 69,200 | 1,291 |
| 2023-06-13 | 1,284 | 1,289 | 1,274 | 1,283 | 58,100 | 1,283 |
| 2023-06-12 | 1,265 | 1,284 | 1,230 | 1,271 | 101,000 | 1,271 |
| 2023-06-09 | 1,274 | 1,274 | 1,258 | 1,261 | 60,000 | 1,261 |
| 2023-06-08 | 1,268 | 1,277 | 1,260 | 1,260 | 46,500 | 1,260 |
| 2023-06-07 | 1,258 | 1,270 | 1,251 | 1,258 | 65,000 | 1,258 |
| 2023-06-06 | 1,242 | 1,253 | 1,242 | 1,251 | 34,100 | 1,251 |
| 2023-06-05 | 1,248 | 1,259 | 1,246 | 1,253 | 56,700 | 1,253 |
| 2023-06-02 | 1,215 | 1,238 | 1,215 | 1,232 | 37,400 | 1,232 |
| 2023-06-01 | 1,214 | 1,231 | 1,209 | 1,214 | 39,000 | 1,214 |
| 2023-05-31 | 1,238 | 1,238 | 1,215 | 1,215 | 46,300 | 1,215 |
| 2023-05-30 | 1,253 | 1,253 | 1,237 | 1,248 | 28,600 | 1,248 |
| 2023-05-29 | 1,260 | 1,270 | 1,255 | 1,255 | 24,700 | 1,255 |
| 2023-05-26 | 1,275 | 1,277 | 1,248 | 1,252 | 40,200 | 1,252 |
| 2023-05-25 | 1,276 | 1,285 | 1,269 | 1,275 | 36,800 | 1,275 |
| 2023-05-24 | 1,264 | 1,279 | 1,259 | 1,279 | 48,000 | 1,279 |
| 2023-05-23 | 1,287 | 1,290 | 1,260 | 1,266 | 65,900 | 1,266 |
| 2023-05-22 | 1,270 | 1,284 | 1,266 | 1,284 | 67,000 | 1,284 |
| 2023-05-19 | 1,273 | 1,284 | 1,265 | 1,271 | 64,400 | 1,271 |
| 2023-05-18 | 1,251 | 1,273 | 1,251 | 1,273 | 65,100 | 1,273 |
| 2023-05-17 | 1,236 | 1,256 | 1,235 | 1,249 | 54,700 | 1,249 |
| 2023-05-16 | 1,244 | 1,250 | 1,236 | 1,241 | 41,000 | 1,241 |
| 2023-05-15 | 1,235 | 1,252 | 1,235 | 1,241 | 78,500 | 1,241 |
| 2023-05-12 | 1,241 | 1,241 | 1,227 | 1,230 | 44,100 | 1,230 |
| 2023-05-11 | 1,238 | 1,242 | 1,232 | 1,235 | 29,500 | 1,235 |
| 2023-05-10 | 1,245 | 1,247 | 1,235 | 1,236 | 30,800 | 1,236 |
| 2023-05-09 | 1,237 | 1,244 | 1,234 | 1,242 | 41,000 | 1,242 |
| 2023-05-08 | 1,216 | 1,236 | 1,216 | 1,236 | 31,500 | 1,236 |
| 2023-05-02 | 1,227 | 1,231 | 1,213 | 1,226 | 45,300 | 1,226 |
| 2023-05-01 | 1,215 | 1,239 | 1,215 | 1,233 | 66,200 | 1,233 |
| 2023-04-28 | 1,191 | 1,206 | 1,191 | 1,206 | 52,000 | 1,206 |
| 2023-04-27 | 1,198 | 1,200 | 1,183 | 1,187 | 56,000 | 1,187 |
| 2023-04-26 | 1,206 | 1,206 | 1,194 | 1,198 | 48,800 | 1,198 |
| 2023-04-25 | 1,222 | 1,225 | 1,210 | 1,210 | 43,000 | 1,210 |
| 2023-04-24 | 1,220 | 1,223 | 1,211 | 1,218 | 27,400 | 1,218 |
| 2023-04-21 | 1,211 | 1,220 | 1,207 | 1,214 | 24,100 | 1,214 |
| 2023-04-20 | 1,210 | 1,215 | 1,210 | 1,213 | 16,300 | 1,213 |
| 2023-04-19 | 1,208 | 1,218 | 1,208 | 1,218 | 21,000 | 1,218 |
| 2023-04-18 | 1,208 | 1,214 | 1,207 | 1,208 | 30,600 | 1,208 |
| 2023-04-17 | 1,232 | 1,232 | 1,207 | 1,211 | 36,900 | 1,211 |
| 2023-04-14 | 1,212 | 1,226 | 1,205 | 1,220 | 62,700 | 1,220 |
| 2023-04-13 | 1,210 | 1,211 | 1,202 | 1,211 | 34,500 | 1,211 |
| 2023-04-12 | 1,216 | 1,218 | 1,207 | 1,210 | 33,100 | 1,210 |
| 2023-04-11 | 1,223 | 1,224 | 1,207 | 1,216 | 34,000 | 1,216 |
| 2023-04-10 | 1,216 | 1,223 | 1,207 | 1,214 | 38,100 | 1,214 |
| 2023-04-07 | 1,203 | 1,211 | 1,199 | 1,210 | 43,400 | 1,210 |
| 2023-04-06 | 1,199 | 1,206 | 1,190 | 1,199 | 61,400 | 1,199 |
| 2023-04-05 | 1,225 | 1,228 | 1,206 | 1,209 | 50,000 | 1,209 |
| 2023-04-04 | 1,248 | 1,249 | 1,234 | 1,242 | 47,100 | 1,242 |
| 2023-04-03 | 1,224 | 1,249 | 1,220 | 1,249 | 67,400 | 1,249 |
| 2023-03-31 | 1,217 | 1,229 | 1,210 | 1,215 | 60,400 | 1,215 |
| 2023-03-30 | 1,191 | 1,216 | 1,191 | 1,208 | 134,900 | 1,208 |
| 2023-03-29 | 1,217 | 1,221 | 1,198 | 1,220 | 271,400 | 1,220 |
| 2023-03-28 | 1,229 | 1,235 | 1,206 | 1,209 | 117,800 | 1,209 |
| 2023-03-27 | 1,223 | 1,229 | 1,211 | 1,229 | 128,200 | 1,229 |
| 2023-03-24 | 1,214 | 1,223 | 1,204 | 1,223 | 51,100 | 1,223 |
| 2023-03-23 | 1,203 | 1,224 | 1,200 | 1,224 | 25,000 | 1,224 |
| 2023-03-22 | 1,207 | 1,221 | 1,207 | 1,218 | 32,300 | 1,218 |
| 2023-03-20 | 1,220 | 1,221 | 1,190 | 1,194 | 77,700 | 1,194 |
| 2023-03-17 | 1,220 | 1,232 | 1,212 | 1,220 | 48,800 | 1,220 |
| 2023-03-16 | 1,224 | 1,245 | 1,210 | 1,213 | 58,400 | 1,213 |
| 2023-03-15 | 1,244 | 1,255 | 1,240 | 1,244 | 50,300 | 1,244 |
| 2023-03-14 | 1,261 | 1,261 | 1,218 | 1,230 | 86,700 | 1,230 |
| 2023-03-13 | 1,289 | 1,289 | 1,262 | 1,271 | 83,400 | 1,271 |
| 2023-03-10 | 1,304 | 1,312 | 1,299 | 1,306 | 66,900 | 1,306 |
| 2023-03-09 | 1,313 | 1,328 | 1,310 | 1,318 | 109,800 | 1,318 |
| 2023-03-08 | 1,310 | 1,318 | 1,301 | 1,310 | 40,700 | 1,310 |
| 2023-03-07 | 1,310 | 1,322 | 1,304 | 1,316 | 85,700 | 1,316 |
| 2023-03-06 | 1,307 | 1,312 | 1,303 | 1,310 | 59,100 | 1,310 |
| 2023-03-03 | 1,303 | 1,309 | 1,299 | 1,300 | 46,300 | 1,300 |
| 2023-03-02 | 1,306 | 1,310 | 1,298 | 1,303 | 41,300 | 1,303 |
| 2023-03-01 | 1,291 | 1,304 | 1,290 | 1,299 | 45,700 | 1,299 |
| 2023-02-28 | 1,298 | 1,312 | 1,294 | 1,294 | 64,000 | 1,294 |
| 2023-02-27 | 1,282 | 1,307 | 1,282 | 1,296 | 55,300 | 1,296 |
| 2023-02-24 | 1,296 | 1,307 | 1,292 | 1,301 | 77,200 | 1,301 |
| 2023-02-22 | 1,284 | 1,296 | 1,276 | 1,285 | 57,100 | 1,285 |
| 2023-02-21 | 1,291 | 1,314 | 1,291 | 1,296 | 78,900 | 1,296 |
| 2023-02-20 | 1,275 | 1,299 | 1,275 | 1,297 | 107,700 | 1,297 |
| 2023-02-17 | 1,250 | 1,273 | 1,248 | 1,269 | 47,900 | 1,269 |
| 2023-02-16 | 1,270 | 1,276 | 1,258 | 1,264 | 60,000 | 1,264 |
| 2023-02-15 | 1,273 | 1,275 | 1,253 | 1,269 | 91,800 | 1,269 |
| 2023-02-14 | 1,265 | 1,283 | 1,265 | 1,271 | 43,000 | 1,271 |
| 2023-02-13 | 1,265 | 1,266 | 1,237 | 1,263 | 74,500 | 1,263 |
| 2023-02-10 | 1,274 | 1,275 | 1,250 | 1,255 | 91,500 | 1,255 |
| 2023-02-09 | 1,272 | 1,290 | 1,270 | 1,289 | 39,700 | 1,289 |
| 2023-02-08 | 1,277 | 1,282 | 1,270 | 1,280 | 34,400 | 1,280 |
| 2023-02-07 | 1,280 | 1,281 | 1,270 | 1,277 | 35,500 | 1,277 |
| 2023-02-06 | 1,270 | 1,284 | 1,268 | 1,284 | 35,700 | 1,284 |
| 2023-02-03 | 1,266 | 1,273 | 1,258 | 1,262 | 53,800 | 1,262 |
| 2023-02-02 | 1,293 | 1,298 | 1,267 | 1,268 | 60,300 | 1,268 |
| 2023-02-01 | 1,310 | 1,310 | 1,287 | 1,293 | 55,500 | 1,293 |
| 2023-01-31 | 1,291 | 1,306 | 1,287 | 1,305 | 48,100 | 1,305 |
| 2023-01-30 | 1,291 | 1,323 | 1,285 | 1,291 | 103,600 | 1,291 |
| 2023-01-27 | 1,302 | 1,302 | 1,282 | 1,291 | 113,600 | 1,291 |
| 2023-01-26 | 1,312 | 1,312 | 1,294 | 1,298 | 39,800 | 1,298 |
| 2023-01-25 | 1,295 | 1,311 | 1,292 | 1,311 | 58,300 | 1,311 |
| 2023-01-24 | 1,320 | 1,320 | 1,294 | 1,300 | 91,500 | 1,300 |
| 2023-01-23 | 1,296 | 1,319 | 1,287 | 1,312 | 95,900 | 1,312 |
| 2023-01-20 | 1,298 | 1,320 | 1,282 | 1,288 | 214,800 | 1,288 |
| 2023-01-19 | 1,246 | 1,313 | 1,244 | 1,305 | 291,500 | 1,305 |
| 2023-01-18 | 1,211 | 1,229 | 1,203 | 1,226 | 75,900 | 1,226 |
| 2023-01-17 | 1,210 | 1,223 | 1,205 | 1,218 | 97,000 | 1,218 |
| 2023-01-16 | 1,235 | 1,257 | 1,216 | 1,216 | 126,200 | 1,216 |
| 2023-01-13 | 1,243 | 1,260 | 1,240 | 1,240 | 193,000 | 1,240 |
| 2023-01-12 | 1,245 | 1,245 | 1,232 | 1,236 | 67,300 | 1,236 |
| 2023-01-11 | 1,265 | 1,273 | 1,246 | 1,249 | 74,700 | 1,249 |
| 2023-01-10 | 1,257 | 1,281 | 1,252 | 1,257 | 123,400 | 1,257 |
| 2023-01-06 | 1,226 | 1,246 | 1,219 | 1,241 | 196,000 | 1,241 |
| 2023-01-05 | 1,268 | 1,276 | 1,226 | 1,226 | 162,900 | 1,226 |
| 2023-01-04 | 1,318 | 1,321 | 1,263 | 1,263 | 208,800 | 1,263 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
