7732 (株)トプコン 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 | 1,520.5 | 1,528.5 | 1,511 | 1,520 | 289,100 | 1,520 |
| 2023-12-28 | 1,515.5 | 1,548 | 1,512.5 | 1,544 | 513,500 | 1,544 |
| 2023-12-27 | 1,507 | 1,529.5 | 1,505.5 | 1,524.5 | 467,100 | 1,524.50 |
| 2023-12-26 | 1,495 | 1,505 | 1,490.5 | 1,504 | 392,100 | 1,504 |
| 2023-12-25 | 1,526 | 1,534.5 | 1,478 | 1,488 | 271,300 | 1,488 |
| 2023-12-22 | 1,468 | 1,512 | 1,461.5 | 1,508 | 787,100 | 1,508 |
| 2023-12-21 | 1,475.5 | 1,479 | 1,457 | 1,468 | 338,800 | 1,468 |
| 2023-12-20 | 1,501.5 | 1,508.5 | 1,493 | 1,500 | 549,800 | 1,500 |
| 2023-12-19 | 1,496.5 | 1,498.5 | 1,476 | 1,493.5 | 460,200 | 1,493.50 |
| 2023-12-18 | 1,497 | 1,502 | 1,479.5 | 1,497.5 | 548,000 | 1,497.50 |
| 2023-12-15 | 1,490 | 1,535.5 | 1,490 | 1,528 | 696,100 | 1,528 |
| 2023-12-14 | 1,483 | 1,508 | 1,472 | 1,503 | 660,000 | 1,503 |
| 2023-12-13 | 1,472.5 | 1,476.5 | 1,454 | 1,470 | 320,400 | 1,470 |
| 2023-12-12 | 1,507.5 | 1,509 | 1,470.5 | 1,471 | 372,800 | 1,471 |
| 2023-12-11 | 1,500 | 1,508.5 | 1,474 | 1,481.5 | 519,600 | 1,481.50 |
| 2023-12-08 | 1,499.5 | 1,499.5 | 1,451 | 1,462.5 | 793,900 | 1,462.50 |
| 2023-12-07 | 1,514 | 1,526 | 1,498 | 1,503 | 391,100 | 1,503 |
| 2023-12-06 | 1,500 | 1,541.5 | 1,499.5 | 1,537.5 | 460,900 | 1,537.50 |
| 2023-12-05 | 1,494.5 | 1,505.5 | 1,488 | 1,495 | 351,300 | 1,495 |
| 2023-12-04 | 1,503 | 1,513 | 1,491.5 | 1,502.5 | 354,900 | 1,502.50 |
| 2023-12-01 | 1,529.5 | 1,529.5 | 1,501.5 | 1,507.5 | 347,300 | 1,507.50 |
| 2023-11-30 | 1,508 | 1,527 | 1,503 | 1,517 | 571,200 | 1,517 |
| 2023-11-29 | 1,516 | 1,527.5 | 1,504 | 1,515 | 509,500 | 1,515 |
| 2023-11-28 | 1,541 | 1,544.5 | 1,524.5 | 1,540 | 412,200 | 1,540 |
| 2023-11-27 | 1,573 | 1,579 | 1,550.5 | 1,553 | 415,800 | 1,553 |
| 2023-11-24 | 1,569.5 | 1,582.5 | 1,562 | 1,580 | 372,200 | 1,580 |
| 2023-11-22 | 1,529.5 | 1,548.5 | 1,529 | 1,545 | 270,000 | 1,545 |
| 2023-11-21 | 1,538 | 1,547.5 | 1,522 | 1,543 | 257,600 | 1,543 |
| 2023-11-20 | 1,524 | 1,550 | 1,511.5 | 1,535.5 | 529,500 | 1,535.50 |
| 2023-11-17 | 1,510 | 1,534.5 | 1,505 | 1,533.5 | 442,200 | 1,533.50 |
| 2023-11-16 | 1,533.5 | 1,552 | 1,512 | 1,540.5 | 532,600 | 1,540.50 |
| 2023-11-15 | 1,544.5 | 1,549 | 1,521.5 | 1,540 | 409,000 | 1,540 |
| 2023-11-14 | 1,512 | 1,525 | 1,495.5 | 1,515 | 367,900 | 1,515 |
| 2023-11-13 | 1,541 | 1,541 | 1,489 | 1,500.5 | 578,500 | 1,500.50 |
| 2023-11-10 | 1,516 | 1,535.5 | 1,486 | 1,532 | 453,400 | 1,532 |
| 2023-11-09 | 1,544.5 | 1,569.5 | 1,527 | 1,536.5 | 875,100 | 1,536.50 |
| 2023-11-08 | 1,500 | 1,532.5 | 1,498.5 | 1,526 | 959,600 | 1,526 |
| 2023-11-07 | 1,510 | 1,521 | 1,476.5 | 1,495 | 699,900 | 1,495 |
| 2023-11-06 | 1,490 | 1,509 | 1,478 | 1,509 | 783,300 | 1,509 |
| 2023-11-02 | 1,417 | 1,442.5 | 1,393 | 1,442.5 | 901,200 | 1,442.50 |
| 2023-11-01 | 1,391.5 | 1,407 | 1,348 | 1,382.5 | 2,458,200 | 1,382.50 |
| 2023-10-31 | 1,297 | 1,371 | 1,273.5 | 1,361.5 | 3,225,400 | 1,361.50 |
| 2023-10-30 | 1,378.5 | 1,381.5 | 1,308.5 | 1,309 | 3,623,500 | 1,309 |
| 2023-10-27 | 1,700 | 1,716 | 1,679.5 | 1,708.5 | 1,109,900 | 1,708.50 |
| 2023-10-26 | 1,675 | 1,700 | 1,669.5 | 1,678 | 973,600 | 1,678 |
| 2023-10-25 | 1,709 | 1,709 | 1,689 | 1,692.5 | 1,307,000 | 1,692.50 |
| 2023-10-24 | 1,666 | 1,693.5 | 1,640 | 1,685 | 1,207,200 | 1,685 |
| 2023-10-23 | 1,674 | 1,693.5 | 1,642 | 1,673.5 | 890,800 | 1,673.50 |
| 2023-10-20 | 1,710.5 | 1,720 | 1,689.5 | 1,705 | 1,029,500 | 1,705 |
| 2023-10-19 | 1,680 | 1,732.5 | 1,672.5 | 1,713.5 | 933,300 | 1,713.50 |
| 2023-10-18 | 1,703.5 | 1,725.5 | 1,693 | 1,711.5 | 647,500 | 1,711.50 |
| 2023-10-17 | 1,682.5 | 1,714 | 1,681.5 | 1,703 | 576,100 | 1,703 |
| 2023-10-16 | 1,695 | 1,701 | 1,669.5 | 1,678.5 | 595,300 | 1,678.50 |
| 2023-10-13 | 1,720 | 1,732 | 1,713 | 1,717 | 461,100 | 1,717 |
| 2023-10-12 | 1,720 | 1,749 | 1,720 | 1,739 | 743,400 | 1,739 |
| 2023-10-11 | 1,705.5 | 1,705.5 | 1,675 | 1,691 | 776,600 | 1,691 |
| 2023-10-10 | 1,657 | 1,707 | 1,655 | 1,700.5 | 888,600 | 1,700.50 |
| 2023-10-06 | 1,655.5 | 1,693.5 | 1,654 | 1,654.5 | 666,600 | 1,654.50 |
| 2023-10-05 | 1,620.5 | 1,673.5 | 1,617 | 1,652 | 882,400 | 1,652 |
| 2023-10-04 | 1,640 | 1,660 | 1,616.5 | 1,620.5 | 858,700 | 1,620.50 |
| 2023-10-03 | 1,668 | 1,681 | 1,653 | 1,653 | 900,100 | 1,653 |
| 2023-10-02 | 1,648.5 | 1,673.5 | 1,636.5 | 1,651.5 | 827,700 | 1,651.50 |
| 2023-09-29 | 1,719 | 1,723.5 | 1,636 | 1,649.5 | 1,312,200 | 1,649.50 |
| 2023-09-28 | 1,775 | 1,777.5 | 1,735 | 1,747 | 495,900 | 1,747 |
| 2023-09-27 | 1,740.5 | 1,772 | 1,732.5 | 1,772 | 545,400 | 1,772 |
| 2023-09-26 | 1,780.5 | 1,781 | 1,755 | 1,765.5 | 408,900 | 1,765.50 |
| 2023-09-25 | 1,759.5 | 1,783 | 1,746 | 1,780 | 515,500 | 1,780 |
| 2023-09-22 | 1,741.5 | 1,757 | 1,724 | 1,747.5 | 678,200 | 1,747.50 |
| 2023-09-21 | 1,766.5 | 1,782 | 1,754 | 1,774 | 666,900 | 1,774 |
| 2023-09-20 | 1,766.5 | 1,781.5 | 1,762.5 | 1,770.5 | 783,400 | 1,770.50 |
| 2023-09-19 | 1,742.5 | 1,763 | 1,735 | 1,763 | 524,200 | 1,763 |
| 2023-09-15 | 1,740 | 1,755 | 1,732 | 1,753 | 723,800 | 1,753 |
| 2023-09-14 | 1,703.5 | 1,729 | 1,699 | 1,723.5 | 560,600 | 1,723.50 |
| 2023-09-13 | 1,703.5 | 1,704 | 1,681.5 | 1,695.5 | 505,500 | 1,695.50 |
| 2023-09-12 | 1,692 | 1,708.5 | 1,684 | 1,705 | 467,500 | 1,705 |
| 2023-09-11 | 1,691.5 | 1,694 | 1,664 | 1,677 | 627,800 | 1,677 |
| 2023-09-08 | 1,703 | 1,720 | 1,695 | 1,697 | 489,600 | 1,697 |
| 2023-09-07 | 1,724.5 | 1,735 | 1,709.5 | 1,714.5 | 909,400 | 1,714.50 |
| 2023-09-06 | 1,760 | 1,765.5 | 1,727 | 1,729.5 | 1,346,100 | 1,729.50 |
| 2023-09-05 | 1,787 | 1,790.5 | 1,767 | 1,790.5 | 648,900 | 1,790.50 |
| 2023-09-04 | 1,780 | 1,780 | 1,757.5 | 1,777.5 | 704,400 | 1,777.50 |
| 2023-09-01 | 1,748.5 | 1,788 | 1,743 | 1,781.5 | 775,400 | 1,781.50 |
| 2023-08-31 | 1,737 | 1,763 | 1,722 | 1,757 | 790,400 | 1,757 |
| 2023-08-30 | 1,706.5 | 1,723.5 | 1,696.5 | 1,723 | 557,800 | 1,723 |
| 2023-08-29 | 1,690 | 1,702.5 | 1,674 | 1,700.5 | 464,200 | 1,700.50 |
| 2023-08-28 | 1,689 | 1,692.5 | 1,673 | 1,688.5 | 438,000 | 1,688.50 |
| 2023-08-25 | 1,644.5 | 1,672.5 | 1,639 | 1,670 | 663,200 | 1,670 |
| 2023-08-24 | 1,650 | 1,671.5 | 1,644.5 | 1,665.5 | 707,700 | 1,665.50 |
| 2023-08-23 | 1,611.5 | 1,646.5 | 1,604 | 1,646.5 | 570,100 | 1,646.50 |
| 2023-08-22 | 1,625 | 1,627 | 1,610.5 | 1,624.5 | 397,200 | 1,624.50 |
| 2023-08-21 | 1,620 | 1,620.5 | 1,605 | 1,609.5 | 519,100 | 1,609.50 |
| 2023-08-18 | 1,622 | 1,631.5 | 1,606 | 1,622.5 | 460,600 | 1,622.50 |
| 2023-08-17 | 1,633 | 1,659 | 1,621 | 1,638 | 1,046,800 | 1,638 |
| 2023-08-16 | 1,629 | 1,637.5 | 1,598.5 | 1,599 | 905,100 | 1,599 |
| 2023-08-15 | 1,668.5 | 1,682 | 1,642 | 1,644 | 666,200 | 1,644 |
| 2023-08-14 | 1,675 | 1,688 | 1,663.5 | 1,668.5 | 1,041,200 | 1,668.50 |
| 2023-08-10 | 1,628.5 | 1,666 | 1,612 | 1,660 | 1,037,300 | 1,660 |
| 2023-08-09 | 1,578.5 | 1,620.5 | 1,560 | 1,616.5 | 973,000 | 1,616.50 |
| 2023-08-08 | 1,594 | 1,630.5 | 1,581 | 1,585 | 1,050,100 | 1,585 |
| 2023-08-07 | 1,576 | 1,629.5 | 1,574 | 1,629 | 1,593,500 | 1,629 |
| 2023-08-04 | 1,655.5 | 1,658.5 | 1,608 | 1,612.5 | 1,505,500 | 1,612.50 |
| 2023-08-03 | 1,709 | 1,715 | 1,683.5 | 1,684 | 856,800 | 1,684 |
| 2023-08-02 | 1,731 | 1,774 | 1,712.5 | 1,739.5 | 1,043,100 | 1,739.50 |
| 2023-08-01 | 1,749 | 1,753 | 1,723 | 1,739.5 | 1,385,500 | 1,739.50 |
| 2023-07-31 | 1,747 | 1,748 | 1,692 | 1,726.5 | 1,762,800 | 1,726.50 |
| 2023-07-28 | 1,760 | 1,760.5 | 1,680.5 | 1,707 | 3,122,500 | 1,707 |
| 2023-07-27 | 1,750 | 1,800 | 1,668 | 1,800 | 5,280,700 | 1,800 |
| 2023-07-26 | 2,061.5 | 2,078 | 2,021.5 | 2,065 | 597,500 | 2,065 |
| 2023-07-25 | 2,037.5 | 2,060.5 | 2,023 | 2,053.5 | 469,600 | 2,053.50 |
| 2023-07-24 | 2,021 | 2,033 | 2,006 | 2,029 | 504,100 | 2,029 |
| 2023-07-21 | 1,941.5 | 1,998 | 1,935 | 1,981 | 608,100 | 1,981 |
| 2023-07-20 | 1,960 | 1,979.5 | 1,942.5 | 1,953.5 | 833,100 | 1,953.50 |
| 2023-07-19 | 1,987 | 1,993 | 1,958.5 | 1,974.5 | 450,300 | 1,974.50 |
| 2023-07-18 | 1,960 | 1,976 | 1,951 | 1,968 | 356,800 | 1,968 |
| 2023-07-14 | 1,965 | 1,976 | 1,934.5 | 1,960.5 | 410,600 | 1,960.50 |
| 2023-07-13 | 1,959 | 1,976 | 1,937.5 | 1,966 | 394,800 | 1,966 |
| 2023-07-12 | 1,991.5 | 1,994.5 | 1,937.5 | 1,951.5 | 762,900 | 1,951.50 |
| 2023-07-11 | 2,055.5 | 2,056.5 | 1,981 | 1,990 | 561,700 | 1,990 |
| 2023-07-10 | 2,051.5 | 2,065.5 | 2,030 | 2,035.5 | 375,200 | 2,035.50 |
| 2023-07-07 | 2,053 | 2,085 | 2,044.5 | 2,049.5 | 419,700 | 2,049.50 |
| 2023-07-06 | 2,116 | 2,120 | 2,087.5 | 2,088 | 311,200 | 2,088 |
| 2023-07-05 | 2,096 | 2,140 | 2,091.5 | 2,127.5 | 516,100 | 2,127.50 |
| 2023-07-04 | 2,134 | 2,158 | 2,122.5 | 2,123.5 | 445,900 | 2,123.50 |
| 2023-07-03 | 2,126.5 | 2,164.5 | 2,120 | 2,158.5 | 513,400 | 2,158.50 |
| 2023-06-30 | 2,128 | 2,146 | 2,083.5 | 2,108 | 907,700 | 2,108 |
| 2023-06-29 | 2,099.5 | 2,127.5 | 2,093.5 | 2,105.5 | 609,700 | 2,105.50 |
| 2023-06-28 | 2,044 | 2,107 | 2,038 | 2,099.5 | 848,900 | 2,099.50 |
| 2023-06-27 | 2,022 | 2,031 | 1,996.5 | 2,016.5 | 666,200 | 2,016.50 |
| 2023-06-26 | 2,002.5 | 2,066 | 1,965 | 2,046 | 900,700 | 2,046 |
| 2023-06-23 | 2,038 | 2,050 | 1,961 | 1,977 | 542,600 | 1,977 |
| 2023-06-22 | 2,035 | 2,043.5 | 2,022 | 2,026.5 | 435,100 | 2,026.50 |
| 2023-06-21 | 2,042.5 | 2,074 | 2,036.5 | 2,051 | 541,900 | 2,051 |
| 2023-06-20 | 2,034 | 2,046.5 | 2,021 | 2,039 | 409,700 | 2,039 |
| 2023-06-19 | 2,072 | 2,072 | 2,033 | 2,048.5 | 514,600 | 2,048.50 |
| 2023-06-16 | 2,086.5 | 2,086.5 | 2,051.5 | 2,082 | 1,026,400 | 2,082 |
| 2023-06-15 | 2,102 | 2,119.5 | 2,092 | 2,095.5 | 606,800 | 2,095.50 |
| 2023-06-14 | 2,090.5 | 2,118 | 2,082 | 2,109.5 | 628,500 | 2,109.50 |
| 2023-06-13 | 2,065 | 2,095.5 | 2,050.5 | 2,072 | 703,600 | 2,072 |
| 2023-06-12 | 2,013 | 2,051.5 | 1,999 | 2,050.5 | 577,000 | 2,050.50 |
| 2023-06-09 | 2,000.5 | 2,025 | 1,976.5 | 2,018 | 616,900 | 2,018 |
| 2023-06-08 | 2,035.5 | 2,035.5 | 1,974 | 1,982 | 900,800 | 1,982 |
| 2023-06-07 | 2,027 | 2,073 | 2,018 | 2,033.5 | 1,379,500 | 2,033.50 |
| 2023-06-06 | 1,954 | 2,022 | 1,941.5 | 2,022 | 931,800 | 2,022 |
| 2023-06-05 | 1,946 | 1,971 | 1,911 | 1,971 | 679,800 | 1,971 |
| 2023-06-02 | 1,923 | 1,929 | 1,893 | 1,901 | 530,200 | 1,901 |
| 2023-06-01 | 1,941 | 1,941 | 1,904 | 1,913 | 458,000 | 1,913 |
| 2023-05-31 | 1,976 | 1,976 | 1,928 | 1,941 | 931,800 | 1,941 |
| 2023-05-30 | 1,924 | 1,987 | 1,919 | 1,987 | 583,300 | 1,987 |
| 2023-05-29 | 1,958 | 1,972 | 1,918 | 1,926 | 827,100 | 1,926 |
| 2023-05-26 | 1,999 | 2,006 | 1,962 | 1,966 | 1,150,300 | 1,966 |
| 2023-05-25 | 1,952 | 2,043 | 1,941 | 2,022 | 2,238,000 | 2,022 |
| 2023-05-24 | 1,896 | 1,938 | 1,861 | 1,930 | 1,993,800 | 1,930 |
| 2023-05-23 | 1,841 | 1,851 | 1,796 | 1,816 | 837,900 | 1,816 |
| 2023-05-22 | 1,811 | 1,849 | 1,795 | 1,845 | 495,500 | 1,845 |
| 2023-05-19 | 1,837 | 1,850 | 1,811 | 1,826 | 568,000 | 1,826 |
| 2023-05-18 | 1,778 | 1,837 | 1,775 | 1,830 | 972,600 | 1,830 |
| 2023-05-17 | 1,787 | 1,787 | 1,754 | 1,759 | 545,700 | 1,759 |
| 2023-05-16 | 1,798 | 1,811 | 1,760 | 1,775 | 1,211,400 | 1,775 |
| 2023-05-15 | 1,770 | 1,804 | 1,715 | 1,777 | 1,822,500 | 1,777 |
| 2023-05-12 | 1,942 | 1,982 | 1,940 | 1,980 | 539,600 | 1,980 |
| 2023-05-11 | 1,973 | 1,979 | 1,956 | 1,966 | 232,400 | 1,966 |
| 2023-05-10 | 1,972 | 1,981 | 1,961 | 1,973 | 229,200 | 1,973 |
| 2023-05-09 | 1,966 | 1,984 | 1,951 | 1,979 | 287,600 | 1,979 |
| 2023-05-08 | 1,954 | 1,967 | 1,943 | 1,953 | 336,500 | 1,953 |
| 2023-05-02 | 1,966 | 1,973 | 1,942 | 1,954 | 413,400 | 1,954 |
| 2023-05-01 | 1,943 | 1,963 | 1,935 | 1,959 | 361,100 | 1,959 |
| 2023-04-28 | 1,910 | 1,922 | 1,897 | 1,922 | 327,000 | 1,922 |
| 2023-04-27 | 1,886 | 1,894 | 1,874 | 1,890 | 317,300 | 1,890 |
| 2023-04-26 | 1,883 | 1,894 | 1,866 | 1,876 | 326,100 | 1,876 |
| 2023-04-25 | 1,922 | 1,942 | 1,904 | 1,912 | 405,700 | 1,912 |
| 2023-04-24 | 1,920 | 1,921 | 1,896 | 1,915 | 265,500 | 1,915 |
| 2023-04-21 | 1,885 | 1,908 | 1,874 | 1,899 | 453,200 | 1,899 |
| 2023-04-20 | 1,873 | 1,899 | 1,868 | 1,893 | 527,400 | 1,893 |
| 2023-04-19 | 1,899 | 1,907 | 1,880 | 1,892 | 314,200 | 1,892 |
| 2023-04-18 | 1,884 | 1,913 | 1,883 | 1,910 | 462,800 | 1,910 |
| 2023-04-17 | 1,883 | 1,893 | 1,866 | 1,884 | 460,400 | 1,884 |
| 2023-04-14 | 1,887 | 1,887 | 1,850 | 1,854 | 616,300 | 1,854 |
| 2023-04-13 | 1,847 | 1,869 | 1,837 | 1,860 | 574,400 | 1,860 |
| 2023-04-12 | 1,820 | 1,861 | 1,813 | 1,860 | 431,100 | 1,860 |
| 2023-04-11 | 1,810 | 1,822 | 1,794 | 1,817 | 459,700 | 1,817 |
| 2023-04-10 | 1,819 | 1,820 | 1,794 | 1,806 | 408,400 | 1,806 |
| 2023-04-07 | 1,789 | 1,813 | 1,786 | 1,811 | 694,100 | 1,811 |
| 2023-04-06 | 1,814 | 1,817 | 1,758 | 1,777 | 825,700 | 1,777 |
| 2023-04-05 | 1,771 | 1,772 | 1,735 | 1,742 | 341,600 | 1,742 |
| 2023-04-04 | 1,795 | 1,802 | 1,773 | 1,793 | 529,000 | 1,793 |
| 2023-04-03 | 1,806 | 1,806 | 1,786 | 1,797 | 318,400 | 1,797 |
| 2023-03-31 | 1,787 | 1,803 | 1,775 | 1,782 | 682,200 | 1,782 |
| 2023-03-30 | 1,770 | 1,774 | 1,761 | 1,762 | 511,700 | 1,762 |
| 2023-03-29 | 1,758 | 1,770 | 1,728 | 1,770 | 797,600 | 1,770 |
| 2023-03-28 | 1,749 | 1,751 | 1,722 | 1,745 | 293,700 | 1,745 |
| 2023-03-27 | 1,737 | 1,738 | 1,717 | 1,727 | 342,000 | 1,727 |
| 2023-03-24 | 1,712 | 1,737 | 1,707 | 1,723 | 277,500 | 1,723 |
| 2023-03-23 | 1,711 | 1,725 | 1,685 | 1,722 | 409,500 | 1,722 |
| 2023-03-22 | 1,729 | 1,745 | 1,721 | 1,738 | 392,600 | 1,738 |
| 2023-03-20 | 1,717 | 1,717 | 1,674 | 1,679 | 389,200 | 1,679 |
| 2023-03-17 | 1,748 | 1,748 | 1,706 | 1,736 | 407,800 | 1,736 |
| 2023-03-16 | 1,689 | 1,726 | 1,651 | 1,719 | 401,800 | 1,719 |
| 2023-03-15 | 1,752 | 1,766 | 1,730 | 1,741 | 297,600 | 1,741 |
| 2023-03-14 | 1,760 | 1,760 | 1,703 | 1,722 | 386,200 | 1,722 |
| 2023-03-13 | 1,790 | 1,796 | 1,767 | 1,781 | 313,100 | 1,781 |
| 2023-03-10 | 1,812 | 1,843 | 1,811 | 1,817 | 557,600 | 1,817 |
| 2023-03-09 | 1,853 | 1,854 | 1,832 | 1,850 | 491,500 | 1,850 |
| 2023-03-08 | 1,813 | 1,842 | 1,804 | 1,838 | 428,500 | 1,838 |
| 2023-03-07 | 1,800 | 1,813 | 1,794 | 1,813 | 446,700 | 1,813 |
| 2023-03-06 | 1,803 | 1,809 | 1,792 | 1,808 | 447,000 | 1,808 |
| 2023-03-03 | 1,804 | 1,812 | 1,789 | 1,808 | 327,600 | 1,808 |
| 2023-03-02 | 1,802 | 1,808 | 1,784 | 1,793 | 220,700 | 1,793 |
| 2023-03-01 | 1,784 | 1,796 | 1,763 | 1,793 | 391,200 | 1,793 |
| 2023-02-28 | 1,784 | 1,808 | 1,763 | 1,791 | 638,000 | 1,791 |
| 2023-02-27 | 1,733 | 1,777 | 1,727 | 1,770 | 434,700 | 1,770 |
| 2023-02-24 | 1,718 | 1,731 | 1,700 | 1,721 | 393,700 | 1,721 |
| 2023-02-22 | 1,701 | 1,727 | 1,696 | 1,711 | 637,000 | 1,711 |
| 2023-02-21 | 1,695 | 1,717 | 1,695 | 1,702 | 201,000 | 1,702 |
| 2023-02-20 | 1,717 | 1,717 | 1,692 | 1,698 | 202,600 | 1,698 |
| 2023-02-17 | 1,684 | 1,710 | 1,678 | 1,706 | 286,400 | 1,706 |
| 2023-02-16 | 1,680 | 1,709 | 1,676 | 1,709 | 310,300 | 1,709 |
| 2023-02-15 | 1,674 | 1,684 | 1,646 | 1,662 | 219,500 | 1,662 |
| 2023-02-14 | 1,671 | 1,671 | 1,641 | 1,665 | 326,500 | 1,665 |
| 2023-02-13 | 1,645 | 1,652 | 1,627 | 1,631 | 265,400 | 1,631 |
| 2023-02-10 | 1,641 | 1,670 | 1,633 | 1,651 | 449,400 | 1,651 |
| 2023-02-09 | 1,629 | 1,675 | 1,626 | 1,670 | 336,700 | 1,670 |
| 2023-02-08 | 1,651 | 1,664 | 1,634 | 1,636 | 336,900 | 1,636 |
| 2023-02-07 | 1,653 | 1,667 | 1,637 | 1,641 | 312,200 | 1,641 |
| 2023-02-06 | 1,645 | 1,660 | 1,624 | 1,641 | 368,100 | 1,641 |
| 2023-02-03 | 1,586 | 1,629 | 1,584 | 1,616 | 383,900 | 1,616 |
| 2023-02-02 | 1,622 | 1,628 | 1,587 | 1,598 | 585,900 | 1,598 |
| 2023-02-01 | 1,665 | 1,672 | 1,617 | 1,620 | 906,600 | 1,620 |
| 2023-01-31 | 1,703 | 1,720 | 1,656 | 1,679 | 1,520,000 | 1,679 |
| 2023-01-30 | 1,644 | 1,671 | 1,639 | 1,670 | 990,400 | 1,670 |
| 2023-01-27 | 1,635 | 1,646 | 1,623 | 1,644 | 396,600 | 1,644 |
| 2023-01-26 | 1,626 | 1,649 | 1,624 | 1,635 | 425,600 | 1,635 |
| 2023-01-25 | 1,616 | 1,643 | 1,612 | 1,626 | 527,700 | 1,626 |
| 2023-01-24 | 1,600 | 1,638 | 1,597 | 1,632 | 565,600 | 1,632 |
| 2023-01-23 | 1,581 | 1,583 | 1,552 | 1,574 | 255,000 | 1,574 |
| 2023-01-20 | 1,520 | 1,553 | 1,516 | 1,545 | 292,800 | 1,545 |
| 2023-01-19 | 1,531 | 1,552 | 1,522 | 1,523 | 317,100 | 1,523 |
| 2023-01-18 | 1,526 | 1,573 | 1,520 | 1,561 | 335,600 | 1,561 |
| 2023-01-17 | 1,504 | 1,528 | 1,504 | 1,517 | 218,500 | 1,517 |
| 2023-01-16 | 1,501 | 1,523 | 1,488 | 1,491 | 328,200 | 1,491 |
| 2023-01-13 | 1,534 | 1,542 | 1,493 | 1,501 | 689,800 | 1,501 |
| 2023-01-12 | 1,572 | 1,585 | 1,568 | 1,568 | 423,100 | 1,568 |
| 2023-01-11 | 1,538 | 1,574 | 1,533 | 1,562 | 327,700 | 1,562 |
| 2023-01-10 | 1,528 | 1,536 | 1,512 | 1,512 | 392,600 | 1,512 |
| 2023-01-06 | 1,493 | 1,509 | 1,481 | 1,508 | 291,400 | 1,508 |
| 2023-01-05 | 1,472 | 1,486 | 1,465 | 1,478 | 273,600 | 1,478 |
| 2023-01-04 | 1,495 | 1,505 | 1,460 | 1,460 | 472,500 | 1,460 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
