8025 (株)ツカモトコーポレーション 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 | 1,185 | 1,199 | 1,180 | 1,183 | 1,800 | 1,183 |
| 2023-12-28 | 1,205 | 1,205 | 1,180 | 1,185 | 2,700 | 1,185 |
| 2023-12-27 | 1,176 | 1,198 | 1,170 | 1,194 | 5,300 | 1,194 |
| 2023-12-26 | 1,165 | 1,173 | 1,165 | 1,170 | 3,600 | 1,170 |
| 2023-12-25 | 1,160 | 1,170 | 1,160 | 1,162 | 3,200 | 1,162 |
| 2023-12-22 | 1,160 | 1,163 | 1,159 | 1,163 | 3,600 | 1,163 |
| 2023-12-21 | 1,151 | 1,152 | 1,144 | 1,148 | 5,700 | 1,148 |
| 2023-12-20 | 1,170 | 1,170 | 1,150 | 1,163 | 3,500 | 1,163 |
| 2023-12-19 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,170 |
| 2023-12-18 | 1,175 | 1,177 | 1,153 | 1,165 | 6,100 | 1,165 |
| 2023-12-15 | 1,168 | 1,169 | 1,168 | 1,168 | 1,000 | 1,168 |
| 2023-12-14 | 1,168 | 1,174 | 1,167 | 1,167 | 1,300 | 1,167 |
| 2023-12-13 | 1,171 | 1,172 | 1,159 | 1,168 | 4,200 | 1,168 |
| 2023-12-12 | 1,183 | 1,193 | 1,175 | 1,179 | 1,600 | 1,179 |
| 2023-12-11 | 1,169 | 1,184 | 1,168 | 1,184 | 2,500 | 1,184 |
| 2023-12-08 | 1,170 | 1,175 | 1,168 | 1,168 | 3,200 | 1,168 |
| 2023-12-07 | 1,183 | 1,183 | 1,177 | 1,183 | 1,100 | 1,183 |
| 2023-12-06 | 1,188 | 1,188 | 1,182 | 1,182 | 1,000 | 1,182 |
| 2023-12-05 | 1,183 | 1,187 | 1,183 | 1,187 | 900 | 1,187 |
| 2023-12-04 | 1,202 | 1,202 | 1,186 | 1,188 | 1,700 | 1,188 |
| 2023-12-01 | 1,223 | 1,223 | 1,211 | 1,211 | 1,900 | 1,211 |
| 2023-11-30 | 1,214 | 1,240 | 1,214 | 1,223 | 700 | 1,223 |
| 2023-11-29 | 1,212 | 1,228 | 1,212 | 1,214 | 3,300 | 1,214 |
| 2023-11-28 | 1,192 | 1,220 | 1,189 | 1,220 | 1,800 | 1,220 |
| 2023-11-27 | 1,179 | 1,201 | 1,179 | 1,192 | 2,700 | 1,192 |
| 2023-11-24 | 1,181 | 1,185 | 1,175 | 1,178 | 1,600 | 1,178 |
| 2023-11-22 | 1,175 | 1,181 | 1,174 | 1,181 | 600 | 1,181 |
| 2023-11-21 | 1,180 | 1,188 | 1,165 | 1,183 | 6,600 | 1,183 |
| 2023-11-20 | 1,180 | 1,186 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2023-11-17 | 1,163 | 1,182 | 1,163 | 1,180 | 2,100 | 1,180 |
| 2023-11-16 | 1,163 | 1,163 | 1,162 | 1,162 | 700 | 1,162 |
| 2023-11-15 | 1,162 | 1,175 | 1,161 | 1,165 | 2,800 | 1,165 |
| 2023-11-14 | 1,164 | 1,164 | 1,157 | 1,162 | 2,200 | 1,162 |
| 2023-11-13 | 1,167 | 1,178 | 1,164 | 1,164 | 2,200 | 1,164 |
| 2023-11-10 | 1,147 | 1,167 | 1,147 | 1,167 | 3,200 | 1,167 |
| 2023-11-09 | 1,147 | 1,159 | 1,144 | 1,147 | 3,500 | 1,147 |
| 2023-11-08 | 1,154 | 1,154 | 1,147 | 1,148 | 2,900 | 1,148 |
| 2023-11-07 | 1,155 | 1,158 | 1,154 | 1,154 | 1,300 | 1,154 |
| 2023-11-06 | 1,156 | 1,175 | 1,152 | 1,156 | 7,000 | 1,156 |
| 2023-11-02 | 1,163 | 1,167 | 1,156 | 1,156 | 5,500 | 1,156 |
| 2023-11-01 | 1,161 | 1,175 | 1,154 | 1,158 | 6,900 | 1,158 |
| 2023-10-31 | 1,191 | 1,193 | 1,148 | 1,152 | 17,700 | 1,152 |
| 2023-10-30 | 1,230 | 1,235 | 1,191 | 1,191 | 8,600 | 1,191 |
| 2023-10-27 | 1,219 | 1,245 | 1,219 | 1,234 | 3,300 | 1,234 |
| 2023-10-26 | 1,205 | 1,241 | 1,205 | 1,219 | 8,900 | 1,219 |
| 2023-10-25 | 1,245 | 1,245 | 1,205 | 1,213 | 8,000 | 1,213 |
| 2023-10-24 | 1,264 | 1,264 | 1,207 | 1,231 | 5,600 | 1,231 |
| 2023-10-23 | 1,258 | 1,281 | 1,254 | 1,254 | 3,600 | 1,254 |
| 2023-10-20 | 1,268 | 1,268 | 1,265 | 1,268 | 1,200 | 1,268 |
| 2023-10-19 | 1,279 | 1,279 | 1,268 | 1,268 | 1,600 | 1,268 |
| 2023-10-18 | 1,278 | 1,292 | 1,278 | 1,279 | 1,100 | 1,279 |
| 2023-10-17 | 1,278 | 1,278 | 1,278 | 1,278 | 200 | 1,278 |
| 2023-10-16 | 1,272 | 1,279 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2023-10-13 | 1,289 | 1,289 | 1,262 | 1,270 | 2,800 | 1,270 |
| 2023-10-12 | 1,300 | 1,300 | 1,280 | 1,289 | 8,800 | 1,289 |
| 2023-10-11 | 1,289 | 1,289 | 1,289 | 1,289 | 700 | 1,289 |
| 2023-10-10 | 1,279 | 1,283 | 1,279 | 1,283 | 800 | 1,283 |
| 2023-10-06 | 1,285 | 1,300 | 1,269 | 1,277 | 1,100 | 1,277 |
| 2023-10-05 | 1,285 | 1,286 | 1,278 | 1,278 | 1,500 | 1,278 |
| 2023-10-04 | 1,283 | 1,287 | 1,274 | 1,285 | 5,600 | 1,285 |
| 2023-10-03 | 1,291 | 1,302 | 1,287 | 1,287 | 900 | 1,287 |
| 2023-10-02 | 1,300 | 1,300 | 1,291 | 1,291 | 700 | 1,291 |
| 2023-09-29 | 1,304 | 1,304 | 1,282 | 1,291 | 1,600 | 1,291 |
| 2023-09-28 | 1,306 | 1,306 | 1,276 | 1,298 | 2,800 | 1,298 |
| 2023-09-27 | 1,297 | 1,300 | 1,283 | 1,300 | 1,800 | 1,300 |
| 2023-09-26 | 1,285 | 1,293 | 1,270 | 1,293 | 5,600 | 1,293 |
| 2023-09-25 | 1,285 | 1,285 | 1,285 | 1,285 | 400 | 1,285 |
| 2023-09-22 | 1,295 | 1,296 | 1,281 | 1,281 | 700 | 1,281 |
| 2023-09-21 | 1,286 | 1,288 | 1,270 | 1,280 | 4,400 | 1,280 |
| 2023-09-20 | 1,288 | 1,297 | 1,288 | 1,288 | 2,000 | 1,288 |
| 2023-09-19 | 1,282 | 1,288 | 1,280 | 1,288 | 1,900 | 1,288 |
| 2023-09-15 | 1,278 | 1,279 | 1,274 | 1,279 | 2,000 | 1,279 |
| 2023-09-14 | 1,277 | 1,286 | 1,277 | 1,278 | 3,100 | 1,278 |
| 2023-09-13 | 1,266 | 1,270 | 1,265 | 1,270 | 500 | 1,270 |
| 2023-09-12 | 1,260 | 1,271 | 1,260 | 1,271 | 600 | 1,271 |
| 2023-09-11 | 1,270 | 1,272 | 1,260 | 1,268 | 2,500 | 1,268 |
| 2023-09-08 | 1,282 | 1,283 | 1,263 | 1,270 | 3,900 | 1,270 |
| 2023-09-07 | 1,311 | 1,314 | 1,290 | 1,298 | 3,400 | 1,298 |
| 2023-09-06 | 1,310 | 1,326 | 1,306 | 1,318 | 2,600 | 1,318 |
| 2023-09-05 | 1,308 | 1,326 | 1,308 | 1,320 | 1,700 | 1,320 |
| 2023-09-04 | 1,307 | 1,319 | 1,305 | 1,319 | 1,700 | 1,319 |
| 2023-09-01 | 1,303 | 1,311 | 1,301 | 1,311 | 1,800 | 1,311 |
| 2023-08-31 | 1,300 | 1,317 | 1,300 | 1,303 | 2,800 | 1,303 |
| 2023-08-30 | 1,288 | 1,299 | 1,265 | 1,295 | 4,100 | 1,295 |
| 2023-08-29 | 1,289 | 1,289 | 1,250 | 1,277 | 3,600 | 1,277 |
| 2023-08-28 | 1,288 | 1,289 | 1,288 | 1,289 | 200 | 1,289 |
| 2023-08-25 | 1,283 | 1,298 | 1,283 | 1,288 | 900 | 1,288 |
| 2023-08-24 | 1,302 | 1,302 | 1,269 | 1,277 | 3,100 | 1,277 |
| 2023-08-23 | 1,294 | 1,304 | 1,294 | 1,296 | 700 | 1,296 |
| 2023-08-22 | 1,270 | 1,297 | 1,270 | 1,293 | 5,200 | 1,293 |
| 2023-08-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2023-08-18 | 1,270 | 1,279 | 1,270 | 1,270 | 2,100 | 1,270 |
| 2023-08-17 | 1,256 | 1,304 | 1,240 | 1,270 | 6,800 | 1,270 |
| 2023-08-16 | 1,260 | 1,265 | 1,256 | 1,256 | 2,300 | 1,256 |
| 2023-08-15 | 1,271 | 1,271 | 1,256 | 1,261 | 1,900 | 1,261 |
| 2023-08-14 | 1,277 | 1,277 | 1,270 | 1,271 | 700 | 1,271 |
| 2023-08-10 | 1,255 | 1,279 | 1,255 | 1,270 | 2,800 | 1,270 |
| 2023-08-09 | 1,245 | 1,267 | 1,241 | 1,255 | 3,300 | 1,255 |
| 2023-08-08 | 1,253 | 1,264 | 1,245 | 1,245 | 1,600 | 1,245 |
| 2023-08-07 | 1,280 | 1,280 | 1,251 | 1,254 | 1,000 | 1,254 |
| 2023-08-04 | 1,251 | 1,287 | 1,251 | 1,280 | 3,000 | 1,280 |
| 2023-08-03 | 1,242 | 1,265 | 1,234 | 1,260 | 10,400 | 1,260 |
| 2023-08-02 | 1,299 | 1,299 | 1,251 | 1,251 | 3,900 | 1,251 |
| 2023-08-01 | 1,289 | 1,299 | 1,282 | 1,299 | 2,300 | 1,299 |
| 2023-07-31 | 1,307 | 1,307 | 1,272 | 1,289 | 2,500 | 1,289 |
| 2023-07-28 | 1,327 | 1,345 | 1,267 | 1,290 | 23,500 | 1,290 |
| 2023-07-27 | 1,311 | 1,327 | 1,310 | 1,327 | 1,600 | 1,327 |
| 2023-07-26 | 1,361 | 1,361 | 1,306 | 1,310 | 2,200 | 1,310 |
| 2023-07-25 | 1,275 | 1,318 | 1,275 | 1,301 | 4,800 | 1,301 |
| 2023-07-24 | 1,291 | 1,316 | 1,274 | 1,274 | 2,500 | 1,274 |
| 2023-07-21 | 1,274 | 1,285 | 1,274 | 1,274 | 2,800 | 1,274 |
| 2023-07-20 | 1,251 | 1,274 | 1,251 | 1,274 | 2,300 | 1,274 |
| 2023-07-19 | 1,243 | 1,279 | 1,243 | 1,251 | 4,500 | 1,251 |
| 2023-07-18 | 1,240 | 1,248 | 1,240 | 1,241 | 3,900 | 1,241 |
| 2023-07-14 | 1,255 | 1,273 | 1,236 | 1,240 | 2,900 | 1,240 |
| 2023-07-13 | 1,268 | 1,292 | 1,241 | 1,255 | 9,600 | 1,255 |
| 2023-07-12 | 1,330 | 1,330 | 1,263 | 1,268 | 5,700 | 1,268 |
| 2023-07-11 | 1,364 | 1,378 | 1,325 | 1,326 | 4,200 | 1,326 |
| 2023-07-10 | 1,351 | 1,383 | 1,351 | 1,351 | 4,100 | 1,351 |
| 2023-07-07 | 1,350 | 1,362 | 1,350 | 1,351 | 2,200 | 1,351 |
| 2023-07-06 | 1,341 | 1,393 | 1,341 | 1,368 | 2,900 | 1,368 |
| 2023-07-05 | 1,364 | 1,367 | 1,341 | 1,341 | 2,100 | 1,341 |
| 2023-07-04 | 1,403 | 1,405 | 1,371 | 1,381 | 2,700 | 1,381 |
| 2023-07-03 | 1,324 | 1,403 | 1,324 | 1,403 | 3,700 | 1,403 |
| 2023-06-30 | 1,337 | 1,367 | 1,312 | 1,324 | 5,600 | 1,324 |
| 2023-06-29 | 1,366 | 1,366 | 1,337 | 1,342 | 1,500 | 1,342 |
| 2023-06-28 | 1,371 | 1,375 | 1,322 | 1,373 | 3,500 | 1,373 |
| 2023-06-27 | 1,359 | 1,371 | 1,359 | 1,371 | 500 | 1,371 |
| 2023-06-26 | 1,340 | 1,351 | 1,340 | 1,351 | 200 | 1,351 |
| 2023-06-23 | 1,347 | 1,365 | 1,340 | 1,340 | 1,900 | 1,340 |
| 2023-06-22 | 1,388 | 1,388 | 1,349 | 1,354 | 1,800 | 1,354 |
| 2023-06-21 | 1,402 | 1,405 | 1,370 | 1,387 | 1,500 | 1,387 |
| 2023-06-20 | 1,353 | 1,408 | 1,353 | 1,407 | 5,300 | 1,407 |
| 2023-06-19 | 1,346 | 1,353 | 1,337 | 1,353 | 1,500 | 1,353 |
| 2023-06-16 | 1,363 | 1,379 | 1,332 | 1,332 | 4,000 | 1,332 |
| 2023-06-15 | 1,355 | 1,368 | 1,349 | 1,349 | 1,300 | 1,349 |
| 2023-06-14 | 1,321 | 1,376 | 1,321 | 1,373 | 4,500 | 1,373 |
| 2023-06-13 | 1,326 | 1,352 | 1,294 | 1,347 | 3,200 | 1,347 |
| 2023-06-12 | 1,375 | 1,379 | 1,308 | 1,326 | 4,800 | 1,326 |
| 2023-06-09 | 1,311 | 1,349 | 1,284 | 1,345 | 6,400 | 1,345 |
| 2023-06-08 | 1,260 | 1,289 | 1,257 | 1,285 | 3,600 | 1,285 |
| 2023-06-07 | 1,268 | 1,281 | 1,256 | 1,280 | 4,100 | 1,280 |
| 2023-06-06 | 1,273 | 1,292 | 1,250 | 1,277 | 6,800 | 1,277 |
| 2023-06-05 | 1,255 | 1,296 | 1,250 | 1,292 | 5,100 | 1,292 |
| 2023-06-02 | 1,250 | 1,279 | 1,250 | 1,254 | 2,900 | 1,254 |
| 2023-06-01 | 1,251 | 1,274 | 1,233 | 1,249 | 3,500 | 1,249 |
| 2023-05-31 | 1,282 | 1,299 | 1,230 | 1,230 | 5,700 | 1,230 |
| 2023-05-30 | 1,306 | 1,322 | 1,286 | 1,288 | 2,700 | 1,288 |
| 2023-05-29 | 1,336 | 1,336 | 1,290 | 1,304 | 5,300 | 1,304 |
| 2023-05-26 | 1,381 | 1,388 | 1,322 | 1,345 | 5,600 | 1,345 |
| 2023-05-25 | 1,408 | 1,408 | 1,381 | 1,381 | 3,500 | 1,381 |
| 2023-05-24 | 1,350 | 1,350 | 1,346 | 1,348 | 600 | 1,348 |
| 2023-05-23 | 1,398 | 1,398 | 1,330 | 1,350 | 4,700 | 1,350 |
| 2023-05-22 | 1,407 | 1,410 | 1,404 | 1,404 | 3,500 | 1,404 |
| 2023-05-19 | 1,424 | 1,424 | 1,412 | 1,417 | 2,800 | 1,417 |
| 2023-05-18 | 1,418 | 1,441 | 1,411 | 1,437 | 5,500 | 1,437 |
| 2023-05-17 | 1,467 | 1,467 | 1,405 | 1,417 | 6,400 | 1,417 |
| 2023-05-16 | 1,453 | 1,469 | 1,429 | 1,469 | 1,900 | 1,469 |
| 2023-05-15 | 1,449 | 1,459 | 1,422 | 1,456 | 4,200 | 1,456 |
| 2023-05-12 | 1,454 | 1,480 | 1,449 | 1,462 | 6,700 | 1,462 |
| 2023-05-11 | 1,521 | 1,528 | 1,457 | 1,457 | 1,700 | 1,457 |
| 2023-05-10 | 1,555 | 1,555 | 1,515 | 1,539 | 2,100 | 1,539 |
| 2023-05-09 | 1,542 | 1,558 | 1,539 | 1,555 | 2,500 | 1,555 |
| 2023-05-08 | 1,515 | 1,563 | 1,505 | 1,563 | 6,800 | 1,563 |
| 2023-05-02 | 1,518 | 1,560 | 1,484 | 1,555 | 11,500 | 1,555 |
| 2023-05-01 | 1,566 | 1,566 | 1,461 | 1,558 | 4,500 | 1,558 |
| 2023-04-28 | 1,532 | 1,579 | 1,530 | 1,566 | 6,600 | 1,566 |
| 2023-04-27 | 1,587 | 1,599 | 1,513 | 1,532 | 36,800 | 1,532 |
| 2023-04-26 | 1,521 | 1,593 | 1,521 | 1,590 | 16,500 | 1,590 |
| 2023-04-25 | 1,492 | 1,532 | 1,480 | 1,511 | 5,900 | 1,511 |
| 2023-04-24 | 1,487 | 1,487 | 1,465 | 1,478 | 1,900 | 1,478 |
| 2023-04-21 | 1,486 | 1,489 | 1,456 | 1,472 | 4,300 | 1,472 |
| 2023-04-20 | 1,490 | 1,496 | 1,473 | 1,486 | 5,600 | 1,486 |
| 2023-04-19 | 1,476 | 1,483 | 1,445 | 1,483 | 3,800 | 1,483 |
| 2023-04-18 | 1,480 | 1,480 | 1,463 | 1,473 | 6,100 | 1,473 |
| 2023-04-17 | 1,459 | 1,467 | 1,441 | 1,466 | 6,400 | 1,466 |
| 2023-04-14 | 1,462 | 1,462 | 1,440 | 1,445 | 4,700 | 1,445 |
| 2023-04-13 | 1,445 | 1,472 | 1,441 | 1,460 | 5,000 | 1,460 |
| 2023-04-12 | 1,457 | 1,459 | 1,427 | 1,442 | 7,600 | 1,442 |
| 2023-04-11 | 1,459 | 1,461 | 1,432 | 1,442 | 5,700 | 1,442 |
| 2023-04-10 | 1,414 | 1,466 | 1,414 | 1,429 | 3,600 | 1,429 |
| 2023-04-07 | 1,374 | 1,425 | 1,370 | 1,414 | 3,500 | 1,414 |
| 2023-04-06 | 1,400 | 1,400 | 1,382 | 1,382 | 4,400 | 1,382 |
| 2023-04-05 | 1,459 | 1,459 | 1,400 | 1,400 | 5,200 | 1,400 |
| 2023-04-04 | 1,471 | 1,472 | 1,444 | 1,459 | 6,100 | 1,459 |
| 2023-04-03 | 1,502 | 1,510 | 1,461 | 1,474 | 10,400 | 1,474 |
| 2023-03-31 | 1,660 | 1,660 | 1,491 | 1,502 | 14,200 | 1,502 |
| 2023-03-30 | 1,600 | 1,653 | 1,513 | 1,653 | 31,000 | 1,653 |
| 2023-03-29 | 1,486 | 1,530 | 1,464 | 1,523 | 45,900 | 1,523 |
| 2023-03-28 | 1,490 | 1,490 | 1,477 | 1,490 | 20,300 | 1,490 |
| 2023-03-27 | 1,470 | 1,475 | 1,462 | 1,470 | 2,900 | 1,470 |
| 2023-03-24 | 1,475 | 1,475 | 1,463 | 1,470 | 2,800 | 1,470 |
| 2023-03-23 | 1,430 | 1,475 | 1,428 | 1,470 | 6,100 | 1,470 |
| 2023-03-22 | 1,429 | 1,430 | 1,421 | 1,430 | 2,100 | 1,430 |
| 2023-03-20 | 1,426 | 1,430 | 1,420 | 1,420 | 5,200 | 1,420 |
| 2023-03-17 | 1,420 | 1,426 | 1,416 | 1,426 | 1,700 | 1,426 |
| 2023-03-16 | 1,414 | 1,427 | 1,414 | 1,420 | 3,800 | 1,420 |
| 2023-03-15 | 1,423 | 1,448 | 1,419 | 1,438 | 3,800 | 1,438 |
| 2023-03-14 | 1,430 | 1,431 | 1,423 | 1,423 | 2,500 | 1,423 |
| 2023-03-13 | 1,450 | 1,450 | 1,433 | 1,435 | 3,400 | 1,435 |
| 2023-03-10 | 1,449 | 1,451 | 1,441 | 1,451 | 14,100 | 1,451 |
| 2023-03-09 | 1,437 | 1,439 | 1,429 | 1,434 | 5,000 | 1,434 |
| 2023-03-08 | 1,440 | 1,440 | 1,427 | 1,437 | 14,500 | 1,437 |
| 2023-03-07 | 1,406 | 1,427 | 1,406 | 1,427 | 3,200 | 1,427 |
| 2023-03-06 | 1,405 | 1,418 | 1,405 | 1,418 | 3,600 | 1,418 |
| 2023-03-03 | 1,402 | 1,411 | 1,392 | 1,411 | 5,600 | 1,411 |
| 2023-03-02 | 1,398 | 1,410 | 1,398 | 1,402 | 4,100 | 1,402 |
| 2023-03-01 | 1,414 | 1,414 | 1,400 | 1,402 | 3,200 | 1,402 |
| 2023-02-28 | 1,412 | 1,414 | 1,412 | 1,414 | 1,500 | 1,414 |
| 2023-02-27 | 1,387 | 1,410 | 1,387 | 1,410 | 2,500 | 1,410 |
| 2023-02-24 | 1,382 | 1,396 | 1,382 | 1,396 | 700 | 1,396 |
| 2023-02-22 | 1,407 | 1,407 | 1,382 | 1,382 | 3,400 | 1,382 |
| 2023-02-21 | 1,410 | 1,411 | 1,404 | 1,407 | 3,300 | 1,407 |
| 2023-02-20 | 1,408 | 1,410 | 1,400 | 1,409 | 1,900 | 1,409 |
| 2023-02-17 | 1,396 | 1,407 | 1,396 | 1,400 | 1,700 | 1,400 |
| 2023-02-16 | 1,407 | 1,407 | 1,391 | 1,402 | 2,900 | 1,402 |
| 2023-02-15 | 1,392 | 1,407 | 1,392 | 1,395 | 2,800 | 1,395 |
| 2023-02-14 | 1,395 | 1,395 | 1,393 | 1,393 | 400 | 1,393 |
| 2023-02-13 | 1,417 | 1,417 | 1,390 | 1,396 | 3,300 | 1,396 |
| 2023-02-10 | 1,395 | 1,416 | 1,393 | 1,404 | 6,200 | 1,404 |
| 2023-02-09 | 1,396 | 1,407 | 1,381 | 1,407 | 3,700 | 1,407 |
| 2023-02-08 | 1,376 | 1,386 | 1,376 | 1,386 | 400 | 1,386 |
| 2023-02-07 | 1,397 | 1,397 | 1,388 | 1,388 | 400 | 1,388 |
| 2023-02-06 | 1,383 | 1,425 | 1,370 | 1,398 | 4,300 | 1,398 |
| 2023-02-03 | 1,385 | 1,387 | 1,377 | 1,383 | 2,000 | 1,383 |
| 2023-02-02 | 1,407 | 1,409 | 1,385 | 1,385 | 3,100 | 1,385 |
| 2023-02-01 | 1,392 | 1,405 | 1,392 | 1,405 | 1,100 | 1,405 |
| 2023-01-31 | 1,425 | 1,425 | 1,381 | 1,389 | 3,900 | 1,389 |
| 2023-01-30 | 1,435 | 1,444 | 1,381 | 1,395 | 22,500 | 1,395 |
| 2023-01-27 | 1,402 | 1,435 | 1,402 | 1,405 | 4,100 | 1,405 |
| 2023-01-26 | 1,398 | 1,403 | 1,385 | 1,388 | 3,500 | 1,388 |
| 2023-01-25 | 1,426 | 1,426 | 1,400 | 1,402 | 3,600 | 1,402 |
| 2023-01-24 | 1,400 | 1,425 | 1,400 | 1,410 | 6,600 | 1,410 |
| 2023-01-23 | 1,380 | 1,405 | 1,379 | 1,401 | 10,100 | 1,401 |
| 2023-01-20 | 1,356 | 1,400 | 1,356 | 1,376 | 13,500 | 1,376 |
| 2023-01-19 | 1,356 | 1,372 | 1,331 | 1,364 | 7,100 | 1,364 |
| 2023-01-18 | 1,327 | 1,381 | 1,317 | 1,368 | 11,600 | 1,368 |
| 2023-01-17 | 1,323 | 1,326 | 1,311 | 1,322 | 3,700 | 1,322 |
| 2023-01-16 | 1,312 | 1,324 | 1,299 | 1,312 | 5,100 | 1,312 |
| 2023-01-13 | 1,315 | 1,325 | 1,288 | 1,299 | 6,600 | 1,299 |
| 2023-01-12 | 1,350 | 1,351 | 1,305 | 1,323 | 8,100 | 1,323 |
| 2023-01-11 | 1,359 | 1,379 | 1,348 | 1,350 | 3,200 | 1,350 |
| 2023-01-10 | 1,420 | 1,420 | 1,359 | 1,359 | 8,600 | 1,359 |
| 2023-01-06 | 1,299 | 1,331 | 1,278 | 1,330 | 3,700 | 1,330 |
| 2023-01-05 | 1,336 | 1,339 | 1,310 | 1,310 | 4,300 | 1,310 |
| 2023-01-04 | 1,387 | 1,387 | 1,336 | 1,336 | 4,800 | 1,336 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
