7981 タカラスタンダード(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 | 1,633 | 1,647 | 1,620 | 1,632 | 94,100 | 1,632 |
| 2023-12-28 | 1,634 | 1,649 | 1,634 | 1,640 | 73,300 | 1,640 |
| 2023-12-27 | 1,637 | 1,653 | 1,635 | 1,645 | 123,500 | 1,645 |
| 2023-12-26 | 1,644 | 1,652 | 1,631 | 1,638 | 103,200 | 1,638 |
| 2023-12-25 | 1,679 | 1,679 | 1,639 | 1,639 | 77,400 | 1,639 |
| 2023-12-22 | 1,657 | 1,672 | 1,654 | 1,657 | 85,800 | 1,657 |
| 2023-12-21 | 1,660 | 1,665 | 1,644 | 1,657 | 121,500 | 1,657 |
| 2023-12-20 | 1,666 | 1,679 | 1,657 | 1,666 | 151,200 | 1,666 |
| 2023-12-19 | 1,705 | 1,713 | 1,688 | 1,689 | 117,900 | 1,689 |
| 2023-12-18 | 1,695 | 1,710 | 1,663 | 1,701 | 161,500 | 1,701 |
| 2023-12-15 | 1,765 | 1,773 | 1,731 | 1,734 | 165,200 | 1,734 |
| 2023-12-14 | 1,770 | 1,772 | 1,747 | 1,765 | 118,500 | 1,765 |
| 2023-12-13 | 1,779 | 1,791 | 1,773 | 1,782 | 75,400 | 1,782 |
| 2023-12-12 | 1,808 | 1,808 | 1,776 | 1,777 | 90,700 | 1,777 |
| 2023-12-11 | 1,769 | 1,801 | 1,760 | 1,795 | 87,400 | 1,795 |
| 2023-12-08 | 1,767 | 1,798 | 1,726 | 1,756 | 165,200 | 1,756 |
| 2023-12-07 | 1,798 | 1,808 | 1,789 | 1,807 | 74,700 | 1,807 |
| 2023-12-06 | 1,789 | 1,825 | 1,780 | 1,818 | 108,200 | 1,818 |
| 2023-12-05 | 1,780 | 1,799 | 1,776 | 1,781 | 89,300 | 1,781 |
| 2023-12-04 | 1,770 | 1,781 | 1,746 | 1,780 | 99,000 | 1,780 |
| 2023-12-01 | 1,772 | 1,789 | 1,765 | 1,786 | 77,800 | 1,786 |
| 2023-11-30 | 1,754 | 1,779 | 1,740 | 1,777 | 158,700 | 1,777 |
| 2023-11-29 | 1,761 | 1,770 | 1,733 | 1,742 | 56,700 | 1,742 |
| 2023-11-28 | 1,749 | 1,768 | 1,746 | 1,766 | 53,100 | 1,766 |
| 2023-11-27 | 1,765 | 1,769 | 1,740 | 1,740 | 45,100 | 1,740 |
| 2023-11-24 | 1,766 | 1,774 | 1,753 | 1,759 | 44,700 | 1,759 |
| 2023-11-22 | 1,754 | 1,768 | 1,751 | 1,759 | 27,800 | 1,759 |
| 2023-11-21 | 1,729 | 1,759 | 1,727 | 1,755 | 60,400 | 1,755 |
| 2023-11-20 | 1,800 | 1,800 | 1,727 | 1,729 | 83,500 | 1,729 |
| 2023-11-17 | 1,743 | 1,795 | 1,738 | 1,795 | 68,800 | 1,795 |
| 2023-11-16 | 1,775 | 1,775 | 1,720 | 1,720 | 85,200 | 1,720 |
| 2023-11-15 | 1,790 | 1,790 | 1,764 | 1,775 | 62,700 | 1,775 |
| 2023-11-14 | 1,780 | 1,788 | 1,768 | 1,768 | 53,000 | 1,768 |
| 2023-11-13 | 1,766 | 1,773 | 1,752 | 1,772 | 60,400 | 1,772 |
| 2023-11-10 | 1,746 | 1,771 | 1,734 | 1,771 | 91,300 | 1,771 |
| 2023-11-09 | 1,681 | 1,729 | 1,678 | 1,721 | 95,700 | 1,721 |
| 2023-11-08 | 1,705 | 1,727 | 1,683 | 1,707 | 138,900 | 1,707 |
| 2023-11-07 | 1,731 | 1,735 | 1,699 | 1,705 | 112,500 | 1,705 |
| 2023-11-06 | 1,742 | 1,759 | 1,715 | 1,747 | 155,600 | 1,747 |
| 2023-11-02 | 1,713 | 1,733 | 1,697 | 1,727 | 174,100 | 1,727 |
| 2023-11-01 | 1,828 | 1,841 | 1,694 | 1,705 | 348,200 | 1,705 |
| 2023-10-31 | 1,772 | 1,826 | 1,772 | 1,826 | 101,500 | 1,826 |
| 2023-10-30 | 1,770 | 1,783 | 1,755 | 1,772 | 516,500 | 1,772 |
| 2023-10-27 | 1,799 | 1,805 | 1,788 | 1,805 | 76,500 | 1,805 |
| 2023-10-26 | 1,774 | 1,793 | 1,750 | 1,768 | 81,000 | 1,768 |
| 2023-10-25 | 1,787 | 1,793 | 1,764 | 1,764 | 118,200 | 1,764 |
| 2023-10-24 | 1,782 | 1,786 | 1,747 | 1,778 | 61,200 | 1,778 |
| 2023-10-23 | 1,805 | 1,807 | 1,781 | 1,782 | 68,400 | 1,782 |
| 2023-10-20 | 1,796 | 1,812 | 1,793 | 1,800 | 50,300 | 1,800 |
| 2023-10-19 | 1,787 | 1,809 | 1,786 | 1,798 | 45,400 | 1,798 |
| 2023-10-18 | 1,811 | 1,832 | 1,791 | 1,812 | 98,100 | 1,812 |
| 2023-10-17 | 1,782 | 1,806 | 1,768 | 1,781 | 104,600 | 1,781 |
| 2023-10-16 | 1,792 | 1,792 | 1,764 | 1,769 | 105,500 | 1,769 |
| 2023-10-13 | 1,827 | 1,830 | 1,785 | 1,793 | 93,800 | 1,793 |
| 2023-10-12 | 1,840 | 1,843 | 1,827 | 1,830 | 155,800 | 1,830 |
| 2023-10-11 | 1,831 | 1,837 | 1,818 | 1,827 | 100,300 | 1,827 |
| 2023-10-10 | 1,846 | 1,863 | 1,841 | 1,855 | 112,300 | 1,855 |
| 2023-10-06 | 1,797 | 1,820 | 1,797 | 1,811 | 72,000 | 1,811 |
| 2023-10-05 | 1,768 | 1,808 | 1,768 | 1,800 | 87,100 | 1,800 |
| 2023-10-04 | 1,757 | 1,783 | 1,754 | 1,768 | 106,800 | 1,768 |
| 2023-10-03 | 1,846 | 1,846 | 1,786 | 1,787 | 78,500 | 1,787 |
| 2023-10-02 | 1,842 | 1,868 | 1,836 | 1,847 | 87,000 | 1,847 |
| 2023-09-29 | 1,873 | 1,886 | 1,851 | 1,853 | 93,600 | 1,853 |
| 2023-09-28 | 1,860 | 1,882 | 1,854 | 1,862 | 74,800 | 1,862 |
| 2023-09-27 | 1,868 | 1,906 | 1,864 | 1,904 | 131,100 | 1,904 |
| 2023-09-26 | 1,872 | 1,876 | 1,861 | 1,872 | 103,700 | 1,872 |
| 2023-09-25 | 1,884 | 1,894 | 1,875 | 1,882 | 82,600 | 1,882 |
| 2023-09-22 | 1,887 | 1,890 | 1,863 | 1,872 | 88,000 | 1,872 |
| 2023-09-21 | 1,892 | 1,927 | 1,892 | 1,899 | 90,300 | 1,899 |
| 2023-09-20 | 1,907 | 1,917 | 1,892 | 1,896 | 65,400 | 1,896 |
| 2023-09-19 | 1,910 | 1,918 | 1,880 | 1,907 | 81,600 | 1,907 |
| 2023-09-15 | 1,895 | 1,923 | 1,895 | 1,910 | 117,700 | 1,910 |
| 2023-09-14 | 1,872 | 1,888 | 1,862 | 1,884 | 57,200 | 1,884 |
| 2023-09-13 | 1,890 | 1,893 | 1,856 | 1,866 | 101,300 | 1,866 |
| 2023-09-12 | 1,863 | 1,898 | 1,863 | 1,896 | 83,700 | 1,896 |
| 2023-09-11 | 1,875 | 1,887 | 1,847 | 1,850 | 86,100 | 1,850 |
| 2023-09-08 | 1,872 | 1,899 | 1,872 | 1,875 | 91,900 | 1,875 |
| 2023-09-07 | 1,894 | 1,909 | 1,894 | 1,897 | 68,100 | 1,897 |
| 2023-09-06 | 1,895 | 1,907 | 1,887 | 1,905 | 66,700 | 1,905 |
| 2023-09-05 | 1,910 | 1,918 | 1,893 | 1,905 | 72,700 | 1,905 |
| 2023-09-04 | 1,906 | 1,932 | 1,904 | 1,924 | 84,900 | 1,924 |
| 2023-09-01 | 1,933 | 1,933 | 1,891 | 1,905 | 146,700 | 1,905 |
| 2023-08-31 | 1,935 | 1,959 | 1,931 | 1,941 | 200,600 | 1,941 |
| 2023-08-30 | 1,925 | 1,939 | 1,918 | 1,935 | 101,900 | 1,935 |
| 2023-08-29 | 1,920 | 1,927 | 1,907 | 1,922 | 95,500 | 1,922 |
| 2023-08-28 | 1,897 | 1,924 | 1,897 | 1,924 | 90,600 | 1,924 |
| 2023-08-25 | 1,883 | 1,891 | 1,874 | 1,886 | 73,300 | 1,886 |
| 2023-08-24 | 1,856 | 1,892 | 1,855 | 1,888 | 83,100 | 1,888 |
| 2023-08-23 | 1,845 | 1,866 | 1,834 | 1,864 | 59,900 | 1,864 |
| 2023-08-22 | 1,834 | 1,847 | 1,826 | 1,844 | 59,900 | 1,844 |
| 2023-08-21 | 1,849 | 1,863 | 1,843 | 1,843 | 69,700 | 1,843 |
| 2023-08-18 | 1,839 | 1,844 | 1,830 | 1,844 | 28,900 | 1,844 |
| 2023-08-17 | 1,845 | 1,855 | 1,826 | 1,848 | 80,100 | 1,848 |
| 2023-08-16 | 1,842 | 1,863 | 1,824 | 1,850 | 99,500 | 1,850 |
| 2023-08-15 | 1,834 | 1,852 | 1,830 | 1,843 | 143,100 | 1,843 |
| 2023-08-14 | 1,828 | 1,837 | 1,818 | 1,826 | 103,100 | 1,826 |
| 2023-08-10 | 1,789 | 1,822 | 1,788 | 1,821 | 147,600 | 1,821 |
| 2023-08-09 | 1,750 | 1,768 | 1,740 | 1,765 | 105,700 | 1,765 |
| 2023-08-08 | 1,740 | 1,759 | 1,733 | 1,753 | 55,600 | 1,753 |
| 2023-08-07 | 1,710 | 1,745 | 1,706 | 1,738 | 88,600 | 1,738 |
| 2023-08-04 | 1,747 | 1,747 | 1,722 | 1,728 | 142,300 | 1,728 |
| 2023-08-03 | 1,785 | 1,785 | 1,747 | 1,753 | 124,600 | 1,753 |
| 2023-08-02 | 1,757 | 1,819 | 1,755 | 1,807 | 254,600 | 1,807 |
| 2023-08-01 | 1,857 | 1,857 | 1,685 | 1,735 | 414,400 | 1,735 |
| 2023-07-31 | 1,870 | 1,877 | 1,848 | 1,862 | 205,800 | 1,862 |
| 2023-07-28 | 1,835 | 1,864 | 1,825 | 1,857 | 138,200 | 1,857 |
| 2023-07-27 | 1,857 | 1,863 | 1,838 | 1,845 | 74,300 | 1,845 |
| 2023-07-26 | 1,866 | 1,874 | 1,851 | 1,859 | 158,500 | 1,859 |
| 2023-07-25 | 1,872 | 1,882 | 1,853 | 1,862 | 153,800 | 1,862 |
| 2023-07-24 | 1,870 | 1,875 | 1,857 | 1,866 | 90,400 | 1,866 |
| 2023-07-21 | 1,863 | 1,870 | 1,853 | 1,863 | 93,000 | 1,863 |
| 2023-07-20 | 1,880 | 1,893 | 1,860 | 1,863 | 61,900 | 1,863 |
| 2023-07-19 | 1,870 | 1,886 | 1,858 | 1,880 | 135,300 | 1,880 |
| 2023-07-18 | 1,819 | 1,853 | 1,812 | 1,848 | 148,800 | 1,848 |
| 2023-07-14 | 1,782 | 1,814 | 1,780 | 1,810 | 215,700 | 1,810 |
| 2023-07-13 | 1,857 | 1,857 | 1,800 | 1,800 | 195,900 | 1,800 |
| 2023-07-12 | 1,893 | 1,897 | 1,863 | 1,869 | 161,500 | 1,869 |
| 2023-07-11 | 1,887 | 1,896 | 1,879 | 1,889 | 150,900 | 1,889 |
| 2023-07-10 | 1,870 | 1,885 | 1,860 | 1,877 | 168,600 | 1,877 |
| 2023-07-07 | 1,851 | 1,865 | 1,834 | 1,856 | 127,400 | 1,856 |
| 2023-07-06 | 1,852 | 1,863 | 1,841 | 1,857 | 119,600 | 1,857 |
| 2023-07-05 | 1,843 | 1,861 | 1,829 | 1,852 | 97,600 | 1,852 |
| 2023-07-04 | 1,858 | 1,865 | 1,849 | 1,849 | 103,500 | 1,849 |
| 2023-07-03 | 1,850 | 1,869 | 1,850 | 1,866 | 131,000 | 1,866 |
| 2023-06-30 | 1,821 | 1,839 | 1,816 | 1,837 | 125,500 | 1,837 |
| 2023-06-29 | 1,830 | 1,835 | 1,813 | 1,821 | 76,700 | 1,821 |
| 2023-06-28 | 1,801 | 1,828 | 1,801 | 1,828 | 124,900 | 1,828 |
| 2023-06-27 | 1,791 | 1,795 | 1,764 | 1,795 | 99,000 | 1,795 |
| 2023-06-26 | 1,804 | 1,806 | 1,761 | 1,781 | 93,300 | 1,781 |
| 2023-06-23 | 1,816 | 1,828 | 1,788 | 1,800 | 124,600 | 1,800 |
| 2023-06-22 | 1,809 | 1,825 | 1,798 | 1,814 | 134,300 | 1,814 |
| 2023-06-21 | 1,769 | 1,805 | 1,769 | 1,803 | 107,000 | 1,803 |
| 2023-06-20 | 1,754 | 1,777 | 1,744 | 1,777 | 81,900 | 1,777 |
| 2023-06-19 | 1,810 | 1,810 | 1,744 | 1,758 | 75,300 | 1,758 |
| 2023-06-16 | 1,792 | 1,812 | 1,784 | 1,804 | 189,400 | 1,804 |
| 2023-06-15 | 1,775 | 1,797 | 1,774 | 1,784 | 90,400 | 1,784 |
| 2023-06-14 | 1,790 | 1,790 | 1,767 | 1,776 | 133,800 | 1,776 |
| 2023-06-13 | 1,790 | 1,791 | 1,767 | 1,776 | 144,600 | 1,776 |
| 2023-06-12 | 1,771 | 1,793 | 1,761 | 1,790 | 145,900 | 1,790 |
| 2023-06-09 | 1,766 | 1,772 | 1,750 | 1,769 | 119,900 | 1,769 |
| 2023-06-08 | 1,761 | 1,777 | 1,748 | 1,751 | 93,900 | 1,751 |
| 2023-06-07 | 1,798 | 1,824 | 1,755 | 1,755 | 209,300 | 1,755 |
| 2023-06-06 | 1,769 | 1,793 | 1,765 | 1,787 | 112,700 | 1,787 |
| 2023-06-05 | 1,779 | 1,792 | 1,769 | 1,779 | 116,000 | 1,779 |
| 2023-06-02 | 1,738 | 1,758 | 1,734 | 1,758 | 104,000 | 1,758 |
| 2023-06-01 | 1,709 | 1,736 | 1,709 | 1,730 | 106,100 | 1,730 |
| 2023-05-31 | 1,710 | 1,721 | 1,703 | 1,711 | 393,400 | 1,711 |
| 2023-05-30 | 1,724 | 1,733 | 1,712 | 1,720 | 110,500 | 1,720 |
| 2023-05-29 | 1,740 | 1,741 | 1,720 | 1,727 | 111,400 | 1,727 |
| 2023-05-26 | 1,754 | 1,754 | 1,724 | 1,724 | 136,900 | 1,724 |
| 2023-05-25 | 1,728 | 1,748 | 1,719 | 1,740 | 125,100 | 1,740 |
| 2023-05-24 | 1,717 | 1,742 | 1,717 | 1,733 | 109,400 | 1,733 |
| 2023-05-23 | 1,750 | 1,758 | 1,714 | 1,725 | 177,700 | 1,725 |
| 2023-05-22 | 1,728 | 1,750 | 1,728 | 1,740 | 110,000 | 1,740 |
| 2023-05-19 | 1,715 | 1,730 | 1,711 | 1,727 | 103,000 | 1,727 |
| 2023-05-18 | 1,759 | 1,759 | 1,723 | 1,728 | 148,400 | 1,728 |
| 2023-05-17 | 1,770 | 1,776 | 1,754 | 1,754 | 172,100 | 1,754 |
| 2023-05-16 | 1,737 | 1,775 | 1,731 | 1,775 | 232,700 | 1,775 |
| 2023-05-15 | 1,737 | 1,741 | 1,719 | 1,736 | 207,400 | 1,736 |
| 2023-05-12 | 1,760 | 1,760 | 1,719 | 1,736 | 413,800 | 1,736 |
| 2023-05-11 | 1,679 | 1,799 | 1,650 | 1,746 | 699,300 | 1,746 |
| 2023-05-10 | 1,683 | 1,683 | 1,667 | 1,677 | 88,500 | 1,677 |
| 2023-05-09 | 1,660 | 1,684 | 1,660 | 1,683 | 138,500 | 1,683 |
| 2023-05-08 | 1,640 | 1,667 | 1,640 | 1,661 | 106,900 | 1,661 |
| 2023-05-02 | 1,667 | 1,677 | 1,640 | 1,651 | 106,200 | 1,651 |
| 2023-05-01 | 1,640 | 1,653 | 1,637 | 1,653 | 108,400 | 1,653 |
| 2023-04-28 | 1,630 | 1,645 | 1,630 | 1,642 | 145,000 | 1,642 |
| 2023-04-27 | 1,611 | 1,614 | 1,597 | 1,609 | 194,200 | 1,609 |
| 2023-04-26 | 1,591 | 1,616 | 1,589 | 1,605 | 148,100 | 1,605 |
| 2023-04-25 | 1,585 | 1,609 | 1,584 | 1,590 | 118,000 | 1,590 |
| 2023-04-24 | 1,579 | 1,596 | 1,578 | 1,591 | 88,700 | 1,591 |
| 2023-04-21 | 1,562 | 1,599 | 1,561 | 1,578 | 153,900 | 1,578 |
| 2023-04-20 | 1,546 | 1,564 | 1,544 | 1,561 | 62,500 | 1,561 |
| 2023-04-19 | 1,549 | 1,557 | 1,532 | 1,547 | 133,400 | 1,547 |
| 2023-04-18 | 1,542 | 1,564 | 1,533 | 1,552 | 117,500 | 1,552 |
| 2023-04-17 | 1,534 | 1,548 | 1,527 | 1,544 | 104,600 | 1,544 |
| 2023-04-14 | 1,530 | 1,535 | 1,522 | 1,534 | 99,100 | 1,534 |
| 2023-04-13 | 1,517 | 1,522 | 1,510 | 1,519 | 83,100 | 1,519 |
| 2023-04-12 | 1,510 | 1,532 | 1,506 | 1,520 | 123,700 | 1,520 |
| 2023-04-11 | 1,489 | 1,527 | 1,480 | 1,510 | 173,400 | 1,510 |
| 2023-04-10 | 1,475 | 1,481 | 1,464 | 1,479 | 149,100 | 1,479 |
| 2023-04-07 | 1,454 | 1,476 | 1,454 | 1,475 | 106,000 | 1,475 |
| 2023-04-06 | 1,441 | 1,461 | 1,440 | 1,453 | 114,100 | 1,453 |
| 2023-04-05 | 1,472 | 1,481 | 1,459 | 1,466 | 74,900 | 1,466 |
| 2023-04-04 | 1,487 | 1,496 | 1,479 | 1,494 | 108,600 | 1,494 |
| 2023-04-03 | 1,480 | 1,491 | 1,467 | 1,490 | 88,500 | 1,490 |
| 2023-03-31 | 1,457 | 1,473 | 1,448 | 1,469 | 127,900 | 1,469 |
| 2023-03-30 | 1,462 | 1,462 | 1,436 | 1,452 | 115,900 | 1,452 |
| 2023-03-29 | 1,479 | 1,488 | 1,468 | 1,487 | 167,000 | 1,487 |
| 2023-03-28 | 1,486 | 1,486 | 1,465 | 1,469 | 86,800 | 1,469 |
| 2023-03-27 | 1,476 | 1,483 | 1,468 | 1,469 | 67,800 | 1,469 |
| 2023-03-24 | 1,460 | 1,469 | 1,454 | 1,468 | 83,900 | 1,468 |
| 2023-03-23 | 1,448 | 1,464 | 1,443 | 1,463 | 68,200 | 1,463 |
| 2023-03-22 | 1,487 | 1,487 | 1,462 | 1,470 | 73,100 | 1,470 |
| 2023-03-20 | 1,475 | 1,475 | 1,448 | 1,457 | 118,500 | 1,457 |
| 2023-03-17 | 1,490 | 1,498 | 1,477 | 1,487 | 185,300 | 1,487 |
| 2023-03-16 | 1,481 | 1,484 | 1,459 | 1,470 | 148,900 | 1,470 |
| 2023-03-15 | 1,498 | 1,511 | 1,489 | 1,501 | 235,800 | 1,501 |
| 2023-03-14 | 1,495 | 1,505 | 1,469 | 1,476 | 316,200 | 1,476 |
| 2023-03-13 | 1,520 | 1,520 | 1,483 | 1,505 | 137,400 | 1,505 |
| 2023-03-10 | 1,509 | 1,530 | 1,509 | 1,526 | 156,400 | 1,526 |
| 2023-03-09 | 1,490 | 1,519 | 1,490 | 1,519 | 116,800 | 1,519 |
| 2023-03-08 | 1,470 | 1,489 | 1,470 | 1,487 | 93,600 | 1,487 |
| 2023-03-07 | 1,460 | 1,470 | 1,460 | 1,467 | 60,100 | 1,467 |
| 2023-03-06 | 1,452 | 1,462 | 1,441 | 1,456 | 134,500 | 1,456 |
| 2023-03-03 | 1,454 | 1,469 | 1,449 | 1,452 | 96,200 | 1,452 |
| 2023-03-02 | 1,449 | 1,457 | 1,443 | 1,450 | 51,900 | 1,450 |
| 2023-03-01 | 1,432 | 1,448 | 1,429 | 1,447 | 56,700 | 1,447 |
| 2023-02-28 | 1,458 | 1,459 | 1,421 | 1,439 | 86,400 | 1,439 |
| 2023-02-27 | 1,434 | 1,459 | 1,434 | 1,459 | 59,100 | 1,459 |
| 2023-02-24 | 1,426 | 1,434 | 1,408 | 1,434 | 85,200 | 1,434 |
| 2023-02-22 | 1,434 | 1,435 | 1,410 | 1,418 | 68,700 | 1,418 |
| 2023-02-21 | 1,405 | 1,439 | 1,405 | 1,439 | 96,300 | 1,439 |
| 2023-02-20 | 1,395 | 1,407 | 1,394 | 1,404 | 34,900 | 1,404 |
| 2023-02-17 | 1,380 | 1,390 | 1,372 | 1,388 | 50,200 | 1,388 |
| 2023-02-16 | 1,400 | 1,410 | 1,391 | 1,392 | 58,100 | 1,392 |
| 2023-02-15 | 1,394 | 1,399 | 1,388 | 1,398 | 64,800 | 1,398 |
| 2023-02-14 | 1,389 | 1,390 | 1,382 | 1,387 | 56,900 | 1,387 |
| 2023-02-13 | 1,373 | 1,381 | 1,367 | 1,373 | 39,600 | 1,373 |
| 2023-02-10 | 1,367 | 1,378 | 1,366 | 1,374 | 30,500 | 1,374 |
| 2023-02-09 | 1,368 | 1,376 | 1,368 | 1,370 | 24,100 | 1,370 |
| 2023-02-08 | 1,361 | 1,377 | 1,361 | 1,370 | 19,500 | 1,370 |
| 2023-02-07 | 1,360 | 1,365 | 1,356 | 1,360 | 16,300 | 1,360 |
| 2023-02-06 | 1,354 | 1,365 | 1,352 | 1,360 | 39,800 | 1,360 |
| 2023-02-03 | 1,355 | 1,363 | 1,339 | 1,349 | 54,600 | 1,349 |
| 2023-02-02 | 1,393 | 1,393 | 1,349 | 1,368 | 61,600 | 1,368 |
| 2023-02-01 | 1,418 | 1,418 | 1,338 | 1,373 | 183,700 | 1,373 |
| 2023-01-31 | 1,395 | 1,415 | 1,390 | 1,415 | 65,200 | 1,415 |
| 2023-01-30 | 1,375 | 1,395 | 1,373 | 1,391 | 89,700 | 1,391 |
| 2023-01-27 | 1,389 | 1,389 | 1,377 | 1,377 | 33,600 | 1,377 |
| 2023-01-26 | 1,391 | 1,392 | 1,384 | 1,388 | 38,700 | 1,388 |
| 2023-01-25 | 1,388 | 1,394 | 1,383 | 1,391 | 68,500 | 1,391 |
| 2023-01-24 | 1,367 | 1,386 | 1,366 | 1,384 | 69,200 | 1,384 |
| 2023-01-23 | 1,353 | 1,363 | 1,351 | 1,358 | 37,100 | 1,358 |
| 2023-01-20 | 1,349 | 1,358 | 1,344 | 1,346 | 26,000 | 1,346 |
| 2023-01-19 | 1,344 | 1,350 | 1,342 | 1,347 | 32,200 | 1,347 |
| 2023-01-18 | 1,359 | 1,361 | 1,347 | 1,348 | 59,500 | 1,348 |
| 2023-01-17 | 1,348 | 1,361 | 1,348 | 1,360 | 41,300 | 1,360 |
| 2023-01-16 | 1,350 | 1,360 | 1,347 | 1,348 | 66,200 | 1,348 |
| 2023-01-13 | 1,349 | 1,363 | 1,345 | 1,356 | 69,900 | 1,356 |
| 2023-01-12 | 1,353 | 1,367 | 1,350 | 1,361 | 66,700 | 1,361 |
| 2023-01-11 | 1,345 | 1,360 | 1,345 | 1,346 | 48,700 | 1,346 |
| 2023-01-10 | 1,352 | 1,369 | 1,344 | 1,344 | 53,700 | 1,344 |
| 2023-01-06 | 1,358 | 1,363 | 1,349 | 1,349 | 83,000 | 1,349 |
| 2023-01-05 | 1,344 | 1,365 | 1,344 | 1,365 | 73,600 | 1,365 |
| 2023-01-04 | 1,378 | 1,378 | 1,364 | 1,370 | 75,100 | 1,370 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
