7911 TOPPANホールディングス(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 | 3,939 | 3,986 | 3,911 | 3,935 | 638,500 | 3,935 |
| 2023-12-28 | 3,939 | 4,003 | 3,935 | 3,957 | 464,400 | 3,957 |
| 2023-12-27 | 4,008 | 4,032 | 3,982 | 3,989 | 624,000 | 3,989 |
| 2023-12-26 | 3,960 | 4,015 | 3,959 | 3,982 | 610,500 | 3,982 |
| 2023-12-25 | 3,946 | 3,975 | 3,921 | 3,945 | 562,500 | 3,945 |
| 2023-12-22 | 3,837 | 3,936 | 3,834 | 3,906 | 1,347,200 | 3,906 |
| 2023-12-21 | 4,019 | 4,028 | 3,837 | 3,837 | 1,675,000 | 3,837 |
| 2023-12-20 | 4,008 | 4,123 | 3,976 | 4,043 | 2,637,400 | 4,043 |
| 2023-12-19 | 3,682 | 3,750 | 3,674 | 3,728 | 790,800 | 3,728 |
| 2023-12-18 | 3,682 | 3,707 | 3,623 | 3,679 | 775,300 | 3,679 |
| 2023-12-15 | 3,758 | 3,837 | 3,749 | 3,781 | 1,748,400 | 3,781 |
| 2023-12-14 | 3,831 | 3,864 | 3,772 | 3,772 | 1,129,700 | 3,772 |
| 2023-12-13 | 3,870 | 3,883 | 3,804 | 3,828 | 795,200 | 3,828 |
| 2023-12-12 | 3,979 | 3,981 | 3,848 | 3,859 | 1,573,500 | 3,859 |
| 2023-12-11 | 3,880 | 3,985 | 3,858 | 3,923 | 1,615,900 | 3,923 |
| 2023-12-08 | 3,978 | 4,018 | 3,770 | 3,800 | 2,049,800 | 3,800 |
| 2023-12-07 | 4,085 | 4,099 | 3,979 | 4,011 | 2,705,800 | 4,011 |
| 2023-12-06 | 3,637 | 4,055 | 3,637 | 4,037 | 5,041,000 | 4,037 |
| 2023-12-05 | 3,554 | 3,676 | 3,550 | 3,636 | 1,328,900 | 3,636 |
| 2023-12-04 | 3,479 | 3,577 | 3,453 | 3,557 | 731,400 | 3,557 |
| 2023-12-01 | 3,497 | 3,523 | 3,477 | 3,504 | 614,100 | 3,504 |
| 2023-11-30 | 3,412 | 3,474 | 3,355 | 3,464 | 1,326,400 | 3,464 |
| 2023-11-29 | 3,483 | 3,519 | 3,423 | 3,454 | 700,700 | 3,454 |
| 2023-11-28 | 3,504 | 3,545 | 3,473 | 3,506 | 836,400 | 3,506 |
| 2023-11-27 | 3,510 | 3,556 | 3,481 | 3,504 | 863,900 | 3,504 |
| 2023-11-24 | 3,420 | 3,502 | 3,417 | 3,477 | 1,060,900 | 3,477 |
| 2023-11-22 | 3,305 | 3,376 | 3,298 | 3,369 | 557,200 | 3,369 |
| 2023-11-21 | 3,309 | 3,333 | 3,297 | 3,306 | 654,700 | 3,306 |
| 2023-11-20 | 3,345 | 3,359 | 3,294 | 3,296 | 608,100 | 3,296 |
| 2023-11-17 | 3,309 | 3,358 | 3,307 | 3,351 | 754,900 | 3,351 |
| 2023-11-16 | 3,321 | 3,321 | 3,266 | 3,309 | 800,500 | 3,309 |
| 2023-11-15 | 3,356 | 3,364 | 3,309 | 3,322 | 820,100 | 3,322 |
| 2023-11-14 | 3,381 | 3,395 | 3,294 | 3,320 | 798,800 | 3,320 |
| 2023-11-13 | 3,400 | 3,412 | 3,338 | 3,349 | 656,700 | 3,349 |
| 2023-11-10 | 3,334 | 3,406 | 3,309 | 3,391 | 715,700 | 3,391 |
| 2023-11-09 | 3,307 | 3,349 | 3,246 | 3,331 | 888,300 | 3,331 |
| 2023-11-08 | 3,408 | 3,433 | 3,280 | 3,333 | 1,023,800 | 3,333 |
| 2023-11-07 | 3,459 | 3,496 | 3,379 | 3,381 | 879,000 | 3,381 |
| 2023-11-06 | 3,536 | 3,536 | 3,454 | 3,484 | 980,200 | 3,484 |
| 2023-11-02 | 3,571 | 3,588 | 3,491 | 3,491 | 682,400 | 3,491 |
| 2023-11-01 | 3,503 | 3,552 | 3,499 | 3,542 | 910,900 | 3,542 |
| 2023-10-31 | 3,379 | 3,455 | 3,358 | 3,452 | 866,200 | 3,452 |
| 2023-10-30 | 3,389 | 3,404 | 3,313 | 3,340 | 549,400 | 3,340 |
| 2023-10-27 | 3,380 | 3,425 | 3,375 | 3,423 | 652,300 | 3,423 |
| 2023-10-26 | 3,329 | 3,399 | 3,318 | 3,341 | 697,200 | 3,341 |
| 2023-10-25 | 3,349 | 3,405 | 3,342 | 3,369 | 662,000 | 3,369 |
| 2023-10-24 | 3,315 | 3,338 | 3,251 | 3,325 | 645,600 | 3,325 |
| 2023-10-23 | 3,302 | 3,326 | 3,287 | 3,298 | 606,300 | 3,298 |
| 2023-10-20 | 3,284 | 3,335 | 3,274 | 3,302 | 620,800 | 3,302 |
| 2023-10-19 | 3,280 | 3,342 | 3,276 | 3,327 | 611,500 | 3,327 |
| 2023-10-18 | 3,347 | 3,350 | 3,301 | 3,340 | 678,000 | 3,340 |
| 2023-10-17 | 3,331 | 3,362 | 3,273 | 3,305 | 720,800 | 3,305 |
| 2023-10-16 | 3,342 | 3,346 | 3,248 | 3,271 | 827,700 | 3,271 |
| 2023-10-13 | 3,382 | 3,400 | 3,332 | 3,350 | 926,800 | 3,350 |
| 2023-10-12 | 3,401 | 3,445 | 3,390 | 3,433 | 911,100 | 3,433 |
| 2023-10-11 | 3,427 | 3,446 | 3,379 | 3,385 | 1,117,600 | 3,385 |
| 2023-10-10 | 3,375 | 3,473 | 3,375 | 3,454 | 976,000 | 3,454 |
| 2023-10-06 | 3,353 | 3,413 | 3,339 | 3,370 | 826,900 | 3,370 |
| 2023-10-05 | 3,294 | 3,362 | 3,263 | 3,360 | 966,200 | 3,360 |
| 2023-10-04 | 3,361 | 3,375 | 3,293 | 3,296 | 1,411,800 | 3,296 |
| 2023-10-03 | 3,476 | 3,482 | 3,389 | 3,401 | 1,196,400 | 3,401 |
| 2023-10-02 | 3,562 | 3,591 | 3,487 | 3,494 | 1,126,700 | 3,494 |
| 2023-09-29 | 3,611 | 3,617 | 3,533 | 3,575 | 1,013,600 | 3,575 |
| 2023-09-28 | 3,630 | 3,663 | 3,583 | 3,625 | 728,300 | 3,625 |
| 2023-09-27 | 3,644 | 3,648 | 3,574 | 3,637 | 979,500 | 3,637 |
| 2023-09-26 | 3,690 | 3,701 | 3,597 | 3,682 | 1,051,000 | 3,682 |
| 2023-09-25 | 3,769 | 3,769 | 3,678 | 3,709 | 967,900 | 3,709 |
| 2023-09-22 | 3,738 | 3,808 | 3,726 | 3,781 | 847,400 | 3,781 |
| 2023-09-21 | 3,794 | 3,814 | 3,733 | 3,753 | 832,500 | 3,753 |
| 2023-09-20 | 3,870 | 3,871 | 3,798 | 3,813 | 772,800 | 3,813 |
| 2023-09-19 | 3,834 | 3,866 | 3,816 | 3,837 | 867,200 | 3,837 |
| 2023-09-15 | 3,776 | 3,849 | 3,765 | 3,823 | 1,260,100 | 3,823 |
| 2023-09-14 | 3,722 | 3,748 | 3,675 | 3,739 | 978,200 | 3,739 |
| 2023-09-13 | 3,678 | 3,740 | 3,676 | 3,713 | 1,072,200 | 3,713 |
| 2023-09-12 | 3,599 | 3,663 | 3,596 | 3,654 | 728,600 | 3,654 |
| 2023-09-11 | 3,609 | 3,624 | 3,574 | 3,589 | 480,400 | 3,589 |
| 2023-09-08 | 3,650 | 3,665 | 3,566 | 3,574 | 932,300 | 3,574 |
| 2023-09-07 | 3,662 | 3,694 | 3,655 | 3,664 | 562,500 | 3,664 |
| 2023-09-06 | 3,648 | 3,679 | 3,641 | 3,649 | 537,600 | 3,649 |
| 2023-09-05 | 3,622 | 3,639 | 3,588 | 3,635 | 559,600 | 3,635 |
| 2023-09-04 | 3,589 | 3,625 | 3,557 | 3,625 | 651,300 | 3,625 |
| 2023-09-01 | 3,505 | 3,598 | 3,504 | 3,578 | 800,500 | 3,578 |
| 2023-08-31 | 3,433 | 3,535 | 3,433 | 3,521 | 1,547,500 | 3,521 |
| 2023-08-30 | 3,412 | 3,458 | 3,412 | 3,425 | 778,600 | 3,425 |
| 2023-08-29 | 3,383 | 3,447 | 3,370 | 3,403 | 644,000 | 3,403 |
| 2023-08-28 | 3,317 | 3,380 | 3,309 | 3,373 | 514,200 | 3,373 |
| 2023-08-25 | 3,292 | 3,304 | 3,275 | 3,288 | 537,300 | 3,288 |
| 2023-08-24 | 3,255 | 3,346 | 3,255 | 3,339 | 852,400 | 3,339 |
| 2023-08-23 | 3,245 | 3,272 | 3,234 | 3,258 | 491,400 | 3,258 |
| 2023-08-22 | 3,270 | 3,273 | 3,247 | 3,273 | 446,000 | 3,273 |
| 2023-08-21 | 3,264 | 3,283 | 3,245 | 3,253 | 388,700 | 3,253 |
| 2023-08-18 | 3,231 | 3,270 | 3,213 | 3,249 | 627,300 | 3,249 |
| 2023-08-17 | 3,267 | 3,273 | 3,210 | 3,252 | 663,400 | 3,252 |
| 2023-08-16 | 3,255 | 3,290 | 3,227 | 3,267 | 815,400 | 3,267 |
| 2023-08-15 | 3,390 | 3,431 | 3,270 | 3,276 | 1,534,200 | 3,276 |
| 2023-08-14 | 3,350 | 3,387 | 3,310 | 3,311 | 945,500 | 3,311 |
| 2023-08-10 | 3,265 | 3,343 | 3,265 | 3,341 | 879,800 | 3,341 |
| 2023-08-09 | 3,333 | 3,334 | 3,259 | 3,287 | 1,088,100 | 3,287 |
| 2023-08-08 | 3,307 | 3,374 | 3,302 | 3,361 | 986,100 | 3,361 |
| 2023-08-07 | 3,211 | 3,260 | 3,208 | 3,250 | 497,500 | 3,250 |
| 2023-08-04 | 3,230 | 3,249 | 3,210 | 3,238 | 555,900 | 3,238 |
| 2023-08-03 | 3,253 | 3,273 | 3,239 | 3,250 | 584,500 | 3,250 |
| 2023-08-02 | 3,314 | 3,329 | 3,277 | 3,283 | 619,800 | 3,283 |
| 2023-08-01 | 3,342 | 3,365 | 3,318 | 3,349 | 662,700 | 3,349 |
| 2023-07-31 | 3,310 | 3,378 | 3,303 | 3,342 | 988,000 | 3,342 |
| 2023-07-28 | 3,254 | 3,291 | 3,160 | 3,246 | 1,291,300 | 3,246 |
| 2023-07-27 | 3,260 | 3,312 | 3,260 | 3,299 | 811,700 | 3,299 |
| 2023-07-26 | 3,235 | 3,278 | 3,216 | 3,268 | 852,800 | 3,268 |
| 2023-07-25 | 3,241 | 3,254 | 3,220 | 3,241 | 737,600 | 3,241 |
| 2023-07-24 | 3,201 | 3,245 | 3,200 | 3,241 | 794,600 | 3,241 |
| 2023-07-21 | 3,175 | 3,183 | 3,144 | 3,168 | 770,900 | 3,168 |
| 2023-07-20 | 3,185 | 3,197 | 3,168 | 3,174 | 756,500 | 3,174 |
| 2023-07-19 | 3,130 | 3,197 | 3,125 | 3,187 | 928,700 | 3,187 |
| 2023-07-18 | 3,031 | 3,103 | 3,031 | 3,080 | 941,800 | 3,080 |
| 2023-07-14 | 3,029 | 3,055 | 2,975.5 | 3,012 | 1,179,900 | 3,012 |
| 2023-07-13 | 3,013 | 3,019 | 2,975.5 | 2,995.5 | 1,047,200 | 2,995.50 |
| 2023-07-12 | 3,061 | 3,073 | 3,022 | 3,024 | 541,300 | 3,024 |
| 2023-07-11 | 3,080 | 3,089 | 3,031 | 3,049 | 670,000 | 3,049 |
| 2023-07-10 | 3,100 | 3,119 | 3,052 | 3,058 | 854,800 | 3,058 |
| 2023-07-07 | 3,114 | 3,139 | 3,068 | 3,099 | 947,400 | 3,099 |
| 2023-07-06 | 3,131 | 3,158 | 3,114 | 3,136 | 775,800 | 3,136 |
| 2023-07-05 | 3,108 | 3,135 | 3,098 | 3,127 | 513,300 | 3,127 |
| 2023-07-04 | 3,143 | 3,168 | 3,117 | 3,122 | 620,600 | 3,122 |
| 2023-07-03 | 3,135 | 3,185 | 3,135 | 3,158 | 905,200 | 3,158 |
| 2023-06-30 | 3,089 | 3,107 | 3,074 | 3,100 | 725,600 | 3,100 |
| 2023-06-29 | 3,101 | 3,136 | 3,073 | 3,089 | 2,323,200 | 3,089 |
| 2023-06-28 | 3,062 | 3,115 | 3,050 | 3,101 | 660,200 | 3,101 |
| 2023-06-27 | 3,043 | 3,053 | 3,012 | 3,031 | 600,200 | 3,031 |
| 2023-06-26 | 3,049 | 3,066 | 3,016 | 3,043 | 688,100 | 3,043 |
| 2023-06-23 | 3,097 | 3,123 | 3,030 | 3,050 | 1,038,900 | 3,050 |
| 2023-06-22 | 3,051 | 3,105 | 3,048 | 3,085 | 678,000 | 3,085 |
| 2023-06-21 | 3,030 | 3,083 | 3,013 | 3,071 | 874,200 | 3,071 |
| 2023-06-20 | 3,024 | 3,030 | 3,005 | 3,028 | 714,900 | 3,028 |
| 2023-06-19 | 3,079 | 3,082 | 3,019 | 3,042 | 807,700 | 3,042 |
| 2023-06-16 | 3,075 | 3,076 | 3,026 | 3,066 | 1,970,100 | 3,066 |
| 2023-06-15 | 3,126 | 3,126 | 3,089 | 3,095 | 817,600 | 3,095 |
| 2023-06-14 | 3,142 | 3,152 | 3,096 | 3,116 | 1,093,000 | 3,116 |
| 2023-06-13 | 3,064 | 3,123 | 3,062 | 3,109 | 1,027,000 | 3,109 |
| 2023-06-12 | 3,055 | 3,063 | 3,027 | 3,053 | 790,400 | 3,053 |
| 2023-06-09 | 3,050 | 3,069 | 3,041 | 3,059 | 1,137,100 | 3,059 |
| 2023-06-08 | 3,073 | 3,076 | 3,010 | 3,026 | 859,000 | 3,026 |
| 2023-06-07 | 3,100 | 3,147 | 3,063 | 3,072 | 1,282,700 | 3,072 |
| 2023-06-06 | 3,043 | 3,099 | 3,035 | 3,079 | 752,600 | 3,079 |
| 2023-06-05 | 3,070 | 3,097 | 3,052 | 3,068 | 1,031,400 | 3,068 |
| 2023-06-02 | 2,983 | 3,070 | 2,978 | 3,060 | 867,300 | 3,060 |
| 2023-06-01 | 2,949 | 2,997 | 2,929 | 2,973 | 1,047,000 | 2,973 |
| 2023-05-31 | 3,050 | 3,060 | 2,969 | 2,983 | 3,064,800 | 2,983 |
| 2023-05-30 | 3,045 | 3,075 | 3,020 | 3,075 | 755,500 | 3,075 |
| 2023-05-29 | 3,070 | 3,085 | 3,040 | 3,055 | 1,348,800 | 3,055 |
| 2023-05-26 | 2,926 | 3,045 | 2,921 | 3,030 | 1,453,500 | 3,030 |
| 2023-05-25 | 2,867 | 2,911 | 2,848 | 2,904 | 1,104,100 | 2,904 |
| 2023-05-24 | 2,908 | 2,918 | 2,870 | 2,903 | 1,121,500 | 2,903 |
| 2023-05-23 | 3,010 | 3,020 | 2,931 | 2,938 | 1,140,700 | 2,938 |
| 2023-05-22 | 2,948 | 3,010 | 2,939 | 3,010 | 840,600 | 3,010 |
| 2023-05-19 | 2,975 | 2,983 | 2,932 | 2,943 | 802,200 | 2,943 |
| 2023-05-18 | 2,971 | 2,985 | 2,930 | 2,976 | 899,000 | 2,976 |
| 2023-05-17 | 2,938 | 2,973 | 2,924 | 2,963 | 1,076,200 | 2,963 |
| 2023-05-16 | 2,920 | 2,949 | 2,897 | 2,941 | 1,727,600 | 2,941 |
| 2023-05-15 | 2,908 | 2,951 | 2,804 | 2,929 | 2,078,100 | 2,929 |
| 2023-05-12 | 2,861 | 2,865 | 2,833 | 2,858 | 1,050,800 | 2,858 |
| 2023-05-11 | 2,854 | 2,860 | 2,822 | 2,844 | 765,200 | 2,844 |
| 2023-05-10 | 2,865 | 2,880 | 2,841 | 2,873 | 976,500 | 2,873 |
| 2023-05-09 | 2,880 | 2,882 | 2,850 | 2,867 | 858,200 | 2,867 |
| 2023-05-08 | 2,846 | 2,870 | 2,825 | 2,867 | 891,800 | 2,867 |
| 2023-05-02 | 2,900 | 2,900 | 2,851 | 2,867 | 659,300 | 2,867 |
| 2023-05-01 | 2,891 | 2,910 | 2,877 | 2,902 | 537,700 | 2,902 |
| 2023-04-28 | 2,862 | 2,884 | 2,846 | 2,882 | 1,275,000 | 2,882 |
| 2023-04-27 | 2,781 | 2,816 | 2,760 | 2,815 | 681,000 | 2,815 |
| 2023-04-26 | 2,768 | 2,786 | 2,751 | 2,783 | 634,400 | 2,783 |
| 2023-04-25 | 2,784 | 2,803 | 2,763 | 2,786 | 651,500 | 2,786 |
| 2023-04-24 | 2,780 | 2,791 | 2,767 | 2,778 | 388,500 | 2,778 |
| 2023-04-21 | 2,774 | 2,806 | 2,763 | 2,779 | 909,600 | 2,779 |
| 2023-04-20 | 2,730 | 2,777 | 2,726 | 2,755 | 654,300 | 2,755 |
| 2023-04-19 | 2,744 | 2,763 | 2,737 | 2,746 | 648,200 | 2,746 |
| 2023-04-18 | 2,751 | 2,762 | 2,736 | 2,744 | 512,900 | 2,744 |
| 2023-04-17 | 2,739 | 2,750 | 2,723 | 2,742 | 514,400 | 2,742 |
| 2023-04-14 | 2,745 | 2,752 | 2,720 | 2,740 | 789,200 | 2,740 |
| 2023-04-13 | 2,759 | 2,759 | 2,727 | 2,729 | 569,000 | 2,729 |
| 2023-04-12 | 2,750 | 2,771 | 2,747 | 2,761 | 893,500 | 2,761 |
| 2023-04-11 | 2,711 | 2,734 | 2,696 | 2,718 | 762,800 | 2,718 |
| 2023-04-10 | 2,670 | 2,691 | 2,666 | 2,683 | 553,100 | 2,683 |
| 2023-04-07 | 2,656 | 2,663 | 2,644 | 2,655 | 663,500 | 2,655 |
| 2023-04-06 | 2,672 | 2,688 | 2,649 | 2,655 | 796,600 | 2,655 |
| 2023-04-05 | 2,701 | 2,711 | 2,672 | 2,685 | 870,600 | 2,685 |
| 2023-04-04 | 2,694 | 2,737 | 2,675 | 2,725 | 884,500 | 2,725 |
| 2023-04-03 | 2,686 | 2,702 | 2,661 | 2,694 | 977,900 | 2,694 |
| 2023-03-31 | 2,631 | 2,721 | 2,631 | 2,665 | 1,541,500 | 2,665 |
| 2023-03-30 | 2,594 | 2,620 | 2,578 | 2,612 | 861,200 | 2,612 |
| 2023-03-29 | 2,570 | 2,609 | 2,562 | 2,609 | 823,100 | 2,609 |
| 2023-03-28 | 2,563 | 2,570 | 2,521 | 2,555 | 581,600 | 2,555 |
| 2023-03-27 | 2,545 | 2,555 | 2,525 | 2,542 | 614,300 | 2,542 |
| 2023-03-24 | 2,507 | 2,529 | 2,480 | 2,524 | 861,400 | 2,524 |
| 2023-03-23 | 2,526 | 2,550 | 2,507 | 2,541 | 644,100 | 2,541 |
| 2023-03-22 | 2,538 | 2,566 | 2,525 | 2,549 | 1,012,200 | 2,549 |
| 2023-03-20 | 2,548 | 2,549 | 2,489 | 2,503 | 1,230,100 | 2,503 |
| 2023-03-17 | 2,592 | 2,598 | 2,565 | 2,565 | 1,192,900 | 2,565 |
| 2023-03-16 | 2,519 | 2,565 | 2,510 | 2,565 | 1,255,800 | 2,565 |
| 2023-03-15 | 2,602 | 2,602 | 2,565 | 2,583 | 1,315,200 | 2,583 |
| 2023-03-14 | 2,586 | 2,591 | 2,529 | 2,562 | 1,841,700 | 2,562 |
| 2023-03-13 | 2,725 | 2,726 | 2,626 | 2,671 | 1,747,600 | 2,671 |
| 2023-03-10 | 2,695 | 2,840 | 2,691 | 2,767 | 4,423,900 | 2,767 |
| 2023-03-09 | 2,573 | 2,622 | 2,567 | 2,617 | 1,100,500 | 2,617 |
| 2023-03-08 | 2,567 | 2,574 | 2,549 | 2,550 | 799,300 | 2,550 |
| 2023-03-07 | 2,546 | 2,578 | 2,546 | 2,555 | 1,042,300 | 2,555 |
| 2023-03-06 | 2,544 | 2,560 | 2,528 | 2,551 | 657,700 | 2,551 |
| 2023-03-03 | 2,520 | 2,544 | 2,507 | 2,533 | 841,100 | 2,533 |
| 2023-03-02 | 2,520 | 2,527 | 2,498 | 2,515 | 850,000 | 2,515 |
| 2023-03-01 | 2,487 | 2,505 | 2,466 | 2,501 | 903,800 | 2,501 |
| 2023-02-28 | 2,496 | 2,505 | 2,460 | 2,463 | 1,364,900 | 2,463 |
| 2023-02-27 | 2,484 | 2,534 | 2,481 | 2,498 | 898,600 | 2,498 |
| 2023-02-24 | 2,402 | 2,473 | 2,392 | 2,453 | 1,385,400 | 2,453 |
| 2023-02-22 | 2,493 | 2,507 | 2,429 | 2,447 | 1,437,900 | 2,447 |
| 2023-02-21 | 2,410 | 2,514 | 2,405 | 2,494 | 2,328,700 | 2,494 |
| 2023-02-20 | 2,400 | 2,411 | 2,370 | 2,402 | 1,511,000 | 2,402 |
| 2023-02-17 | 2,372 | 2,393 | 2,361 | 2,375 | 1,448,100 | 2,375 |
| 2023-02-16 | 2,319 | 2,387 | 2,316 | 2,379 | 1,458,000 | 2,379 |
| 2023-02-15 | 2,289 | 2,321 | 2,283 | 2,306 | 814,000 | 2,306 |
| 2023-02-14 | 2,299 | 2,320 | 2,277 | 2,287 | 987,400 | 2,287 |
| 2023-02-13 | 2,233 | 2,290 | 2,231 | 2,274 | 1,516,900 | 2,274 |
| 2023-02-10 | 2,108 | 2,303 | 2,104 | 2,230 | 3,263,500 | 2,230 |
| 2023-02-09 | 2,100 | 2,112 | 2,067 | 2,088 | 933,900 | 2,088 |
| 2023-02-08 | 2,050 | 2,086 | 2,047 | 2,086 | 742,200 | 2,086 |
| 2023-02-07 | 2,062 | 2,071 | 2,057 | 2,063 | 376,900 | 2,063 |
| 2023-02-06 | 2,050 | 2,076 | 2,050 | 2,063 | 489,100 | 2,063 |
| 2023-02-03 | 2,049 | 2,062 | 2,042 | 2,056 | 512,300 | 2,056 |
| 2023-02-02 | 2,095 | 2,100 | 2,057 | 2,062 | 583,200 | 2,062 |
| 2023-02-01 | 2,103 | 2,108 | 2,086 | 2,094 | 584,400 | 2,094 |
| 2023-01-31 | 2,080 | 2,091 | 2,068 | 2,087 | 733,800 | 2,087 |
| 2023-01-30 | 2,069 | 2,081 | 2,059 | 2,071 | 639,200 | 2,071 |
| 2023-01-27 | 2,095 | 2,098 | 2,053 | 2,077 | 898,300 | 2,077 |
| 2023-01-26 | 2,074 | 2,097 | 2,068 | 2,093 | 1,425,300 | 2,093 |
| 2023-01-25 | 1,982 | 2,086 | 1,981 | 2,058 | 1,902,500 | 2,058 |
| 2023-01-24 | 1,956 | 1,972 | 1,938 | 1,968 | 633,100 | 1,968 |
| 2023-01-23 | 1,937 | 1,948 | 1,916 | 1,945 | 690,200 | 1,945 |
| 2023-01-20 | 1,904 | 1,921 | 1,886 | 1,921 | 691,100 | 1,921 |
| 2023-01-19 | 1,891 | 1,900 | 1,885 | 1,885 | 487,500 | 1,885 |
| 2023-01-18 | 1,860 | 1,911 | 1,859 | 1,905 | 780,400 | 1,905 |
| 2023-01-17 | 1,850 | 1,865 | 1,847 | 1,853 | 469,100 | 1,853 |
| 2023-01-16 | 1,861 | 1,881 | 1,850 | 1,853 | 661,200 | 1,853 |
| 2023-01-13 | 1,896 | 1,901 | 1,878 | 1,879 | 857,300 | 1,879 |
| 2023-01-12 | 1,921 | 1,927 | 1,904 | 1,915 | 483,100 | 1,915 |
| 2023-01-11 | 1,922 | 1,935 | 1,915 | 1,921 | 595,600 | 1,921 |
| 2023-01-10 | 1,933 | 1,948 | 1,913 | 1,915 | 862,600 | 1,915 |
| 2023-01-06 | 1,905 | 1,927 | 1,896 | 1,912 | 535,400 | 1,912 |
| 2023-01-05 | 1,914 | 1,925 | 1,901 | 1,912 | 626,200 | 1,912 |
| 2023-01-04 | 1,949 | 1,952 | 1,919 | 1,932 | 726,000 | 1,932 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
