8142 (株)トーホー 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 | 2,788 | 2,826 | 2,761 | 2,773 | 78,200 | 2,773 |
| 2023-12-28 | 2,737 | 2,793 | 2,722 | 2,792 | 108,300 | 2,792 |
| 2023-12-27 | 2,706 | 2,725 | 2,662 | 2,708 | 84,900 | 2,708 |
| 2023-12-26 | 2,702 | 2,747 | 2,696 | 2,696 | 87,400 | 2,696 |
| 2023-12-25 | 2,770 | 2,797 | 2,678 | 2,682 | 92,100 | 2,682 |
| 2023-12-22 | 2,712 | 2,789 | 2,676 | 2,763 | 79,600 | 2,763 |
| 2023-12-21 | 2,670 | 2,762 | 2,666 | 2,720 | 114,100 | 2,720 |
| 2023-12-20 | 2,600 | 2,699 | 2,600 | 2,694 | 122,300 | 2,694 |
| 2023-12-19 | 2,500 | 2,562 | 2,464 | 2,562 | 122,100 | 2,562 |
| 2023-12-18 | 2,575 | 2,610 | 2,504 | 2,533 | 94,700 | 2,533 |
| 2023-12-15 | 2,566 | 2,648 | 2,543 | 2,544 | 132,900 | 2,544 |
| 2023-12-14 | 2,695 | 2,695 | 2,538 | 2,538 | 232,100 | 2,538 |
| 2023-12-13 | 2,831 | 2,832 | 2,682 | 2,708 | 286,700 | 2,708 |
| 2023-12-12 | 2,854 | 2,970 | 2,810 | 2,850 | 456,400 | 2,850 |
| 2023-12-11 | 3,085 | 3,230 | 3,080 | 3,170 | 204,000 | 3,170 |
| 2023-12-08 | 3,080 | 3,080 | 2,918 | 2,944 | 94,500 | 2,944 |
| 2023-12-07 | 3,090 | 3,100 | 3,040 | 3,090 | 48,300 | 3,090 |
| 2023-12-06 | 3,060 | 3,130 | 3,060 | 3,115 | 32,000 | 3,115 |
| 2023-12-05 | 3,080 | 3,100 | 3,010 | 3,025 | 37,300 | 3,025 |
| 2023-12-04 | 3,090 | 3,115 | 3,050 | 3,095 | 17,100 | 3,095 |
| 2023-12-01 | 3,105 | 3,145 | 3,080 | 3,080 | 33,100 | 3,080 |
| 2023-11-30 | 3,070 | 3,110 | 3,065 | 3,095 | 24,800 | 3,095 |
| 2023-11-29 | 3,100 | 3,145 | 3,075 | 3,080 | 28,100 | 3,080 |
| 2023-11-28 | 3,115 | 3,130 | 3,090 | 3,125 | 23,100 | 3,125 |
| 2023-11-27 | 3,150 | 3,185 | 3,105 | 3,120 | 25,700 | 3,120 |
| 2023-11-24 | 3,145 | 3,190 | 3,110 | 3,165 | 27,800 | 3,165 |
| 2023-11-22 | 3,100 | 3,130 | 3,070 | 3,100 | 23,900 | 3,100 |
| 2023-11-21 | 3,115 | 3,135 | 3,045 | 3,100 | 40,400 | 3,100 |
| 2023-11-20 | 3,205 | 3,205 | 3,065 | 3,065 | 44,700 | 3,065 |
| 2023-11-17 | 3,190 | 3,235 | 3,160 | 3,220 | 27,800 | 3,220 |
| 2023-11-16 | 3,255 | 3,285 | 3,200 | 3,200 | 19,000 | 3,200 |
| 2023-11-15 | 3,240 | 3,260 | 3,170 | 3,240 | 33,300 | 3,240 |
| 2023-11-14 | 3,145 | 3,260 | 3,145 | 3,240 | 33,100 | 3,240 |
| 2023-11-13 | 3,190 | 3,205 | 3,135 | 3,155 | 27,300 | 3,155 |
| 2023-11-10 | 3,120 | 3,185 | 3,105 | 3,185 | 37,400 | 3,185 |
| 2023-11-09 | 3,010 | 3,120 | 3,010 | 3,095 | 30,300 | 3,095 |
| 2023-11-08 | 3,050 | 3,065 | 2,939 | 3,010 | 59,600 | 3,010 |
| 2023-11-07 | 3,060 | 3,110 | 3,045 | 3,045 | 19,100 | 3,045 |
| 2023-11-06 | 3,155 | 3,175 | 3,055 | 3,070 | 45,500 | 3,070 |
| 2023-11-02 | 3,115 | 3,175 | 3,090 | 3,120 | 53,200 | 3,120 |
| 2023-11-01 | 3,120 | 3,125 | 3,010 | 3,045 | 69,200 | 3,045 |
| 2023-10-31 | 2,864 | 3,040 | 2,864 | 3,035 | 66,400 | 3,035 |
| 2023-10-30 | 2,915 | 2,940 | 2,835 | 2,856 | 110,300 | 2,856 |
| 2023-10-27 | 2,818 | 2,968 | 2,802 | 2,965 | 71,200 | 2,965 |
| 2023-10-26 | 2,701 | 2,847 | 2,685 | 2,847 | 83,700 | 2,847 |
| 2023-10-25 | 2,743 | 2,775 | 2,729 | 2,754 | 64,800 | 2,754 |
| 2023-10-24 | 2,770 | 2,781 | 2,641 | 2,718 | 84,800 | 2,718 |
| 2023-10-23 | 2,797 | 2,843 | 2,740 | 2,770 | 58,900 | 2,770 |
| 2023-10-20 | 2,898 | 2,900 | 2,786 | 2,810 | 74,600 | 2,810 |
| 2023-10-19 | 2,950 | 2,984 | 2,912 | 2,912 | 38,000 | 2,912 |
| 2023-10-18 | 3,040 | 3,070 | 2,974 | 3,020 | 39,200 | 3,020 |
| 2023-10-17 | 3,065 | 3,095 | 2,997 | 3,005 | 45,800 | 3,005 |
| 2023-10-16 | 3,115 | 3,130 | 3,015 | 3,015 | 50,700 | 3,015 |
| 2023-10-13 | 3,235 | 3,260 | 3,120 | 3,145 | 62,700 | 3,145 |
| 2023-10-12 | 3,360 | 3,380 | 3,240 | 3,280 | 75,200 | 3,280 |
| 2023-10-11 | 3,375 | 3,400 | 3,350 | 3,370 | 24,300 | 3,370 |
| 2023-10-10 | 3,455 | 3,470 | 3,350 | 3,410 | 57,600 | 3,410 |
| 2023-10-06 | 3,365 | 3,450 | 3,345 | 3,385 | 48,300 | 3,385 |
| 2023-10-05 | 3,255 | 3,450 | 3,255 | 3,430 | 112,500 | 3,430 |
| 2023-10-04 | 3,210 | 3,315 | 3,170 | 3,200 | 92,000 | 3,200 |
| 2023-10-03 | 3,310 | 3,360 | 3,265 | 3,295 | 48,200 | 3,295 |
| 2023-10-02 | 3,395 | 3,525 | 3,350 | 3,355 | 113,800 | 3,355 |
| 2023-09-29 | 3,285 | 3,465 | 3,285 | 3,375 | 122,500 | 3,375 |
| 2023-09-28 | 3,220 | 3,235 | 3,120 | 3,215 | 64,000 | 3,215 |
| 2023-09-27 | 3,300 | 3,305 | 3,240 | 3,270 | 43,600 | 3,270 |
| 2023-09-26 | 3,400 | 3,400 | 3,310 | 3,315 | 69,500 | 3,315 |
| 2023-09-25 | 3,475 | 3,475 | 3,405 | 3,425 | 46,800 | 3,425 |
| 2023-09-22 | 3,380 | 3,465 | 3,355 | 3,455 | 44,400 | 3,455 |
| 2023-09-21 | 3,430 | 3,445 | 3,385 | 3,400 | 56,200 | 3,400 |
| 2023-09-20 | 3,540 | 3,590 | 3,430 | 3,445 | 62,100 | 3,445 |
| 2023-09-19 | 3,560 | 3,660 | 3,535 | 3,585 | 45,800 | 3,585 |
| 2023-09-15 | 3,580 | 3,640 | 3,525 | 3,570 | 69,400 | 3,570 |
| 2023-09-14 | 3,515 | 3,560 | 3,455 | 3,550 | 100,000 | 3,550 |
| 2023-09-13 | 3,700 | 3,700 | 3,465 | 3,495 | 177,900 | 3,495 |
| 2023-09-12 | 3,850 | 3,980 | 3,640 | 3,670 | 274,800 | 3,670 |
| 2023-09-11 | 3,860 | 3,895 | 3,755 | 3,830 | 175,100 | 3,830 |
| 2023-09-08 | 3,790 | 3,920 | 3,740 | 3,870 | 513,100 | 3,870 |
| 2023-09-07 | 3,640 | 3,780 | 3,560 | 3,780 | 702,000 | 3,780 |
| 2023-09-06 | 3,150 | 3,155 | 3,035 | 3,080 | 139,100 | 3,080 |
| 2023-09-05 | 3,235 | 3,235 | 3,170 | 3,220 | 70,300 | 3,220 |
| 2023-09-04 | 3,350 | 3,350 | 3,250 | 3,280 | 55,100 | 3,280 |
| 2023-09-01 | 3,250 | 3,340 | 3,240 | 3,330 | 50,600 | 3,330 |
| 2023-08-31 | 3,185 | 3,285 | 3,185 | 3,285 | 52,600 | 3,285 |
| 2023-08-30 | 3,220 | 3,225 | 3,165 | 3,185 | 42,100 | 3,185 |
| 2023-08-29 | 3,065 | 3,215 | 3,065 | 3,185 | 51,800 | 3,185 |
| 2023-08-28 | 3,070 | 3,100 | 3,055 | 3,070 | 36,200 | 3,070 |
| 2023-08-25 | 3,020 | 3,070 | 3,010 | 3,015 | 31,800 | 3,015 |
| 2023-08-24 | 3,065 | 3,110 | 3,045 | 3,070 | 39,500 | 3,070 |
| 2023-08-23 | 3,040 | 3,070 | 3,025 | 3,050 | 15,300 | 3,050 |
| 2023-08-22 | 3,015 | 3,080 | 3,005 | 3,040 | 21,200 | 3,040 |
| 2023-08-21 | 2,938 | 3,005 | 2,899 | 3,000 | 36,400 | 3,000 |
| 2023-08-18 | 3,035 | 3,035 | 2,919 | 2,941 | 67,200 | 2,941 |
| 2023-08-17 | 3,075 | 3,115 | 3,005 | 3,065 | 67,300 | 3,065 |
| 2023-08-16 | 3,010 | 3,080 | 3,010 | 3,045 | 33,200 | 3,045 |
| 2023-08-15 | 3,035 | 3,060 | 2,975 | 3,055 | 32,900 | 3,055 |
| 2023-08-14 | 2,960 | 3,015 | 2,947 | 3,005 | 45,800 | 3,005 |
| 2023-08-10 | 2,876 | 2,960 | 2,864 | 2,960 | 54,000 | 2,960 |
| 2023-08-09 | 2,900 | 2,924 | 2,876 | 2,876 | 31,000 | 2,876 |
| 2023-08-08 | 2,850 | 2,953 | 2,841 | 2,929 | 69,100 | 2,929 |
| 2023-08-07 | 2,700 | 2,843 | 2,672 | 2,843 | 56,700 | 2,843 |
| 2023-08-04 | 2,630 | 2,719 | 2,620 | 2,716 | 51,300 | 2,716 |
| 2023-08-03 | 2,685 | 2,694 | 2,625 | 2,638 | 48,400 | 2,638 |
| 2023-08-02 | 2,714 | 2,754 | 2,712 | 2,728 | 25,000 | 2,728 |
| 2023-08-01 | 2,701 | 2,732 | 2,687 | 2,729 | 28,300 | 2,729 |
| 2023-07-31 | 2,676 | 2,710 | 2,638 | 2,695 | 53,400 | 2,695 |
| 2023-07-28 | 2,622 | 2,664 | 2,580 | 2,607 | 63,900 | 2,607 |
| 2023-07-27 | 2,574 | 2,668 | 2,574 | 2,664 | 98,000 | 2,664 |
| 2023-07-26 | 2,619 | 2,627 | 2,571 | 2,585 | 33,000 | 2,585 |
| 2023-07-25 | 2,654 | 2,654 | 2,605 | 2,612 | 40,300 | 2,612 |
| 2023-07-24 | 2,671 | 2,680 | 2,649 | 2,673 | 40,900 | 2,673 |
| 2023-07-21 | 2,676 | 2,676 | 2,638 | 2,640 | 34,300 | 2,640 |
| 2023-07-20 | 2,700 | 2,712 | 2,665 | 2,677 | 24,600 | 2,677 |
| 2023-07-19 | 2,681 | 2,713 | 2,659 | 2,698 | 32,000 | 2,698 |
| 2023-07-18 | 2,617 | 2,679 | 2,617 | 2,663 | 36,600 | 2,663 |
| 2023-07-14 | 2,698 | 2,706 | 2,628 | 2,643 | 52,300 | 2,643 |
| 2023-07-13 | 2,791 | 2,791 | 2,654 | 2,661 | 73,500 | 2,661 |
| 2023-07-12 | 2,807 | 2,820 | 2,720 | 2,768 | 39,900 | 2,768 |
| 2023-07-11 | 2,787 | 2,816 | 2,771 | 2,778 | 32,200 | 2,778 |
| 2023-07-10 | 2,795 | 2,830 | 2,777 | 2,788 | 41,800 | 2,788 |
| 2023-07-07 | 2,816 | 2,831 | 2,774 | 2,794 | 52,300 | 2,794 |
| 2023-07-06 | 2,827 | 2,892 | 2,806 | 2,806 | 44,800 | 2,806 |
| 2023-07-05 | 2,970 | 2,975 | 2,865 | 2,877 | 50,300 | 2,877 |
| 2023-07-04 | 2,951 | 3,020 | 2,933 | 2,996 | 41,300 | 2,996 |
| 2023-07-03 | 2,938 | 2,993 | 2,938 | 2,969 | 47,600 | 2,969 |
| 2023-06-30 | 2,937 | 2,938 | 2,880 | 2,908 | 29,100 | 2,908 |
| 2023-06-29 | 2,931 | 2,990 | 2,917 | 2,952 | 41,200 | 2,952 |
| 2023-06-28 | 2,939 | 2,940 | 2,886 | 2,924 | 39,100 | 2,924 |
| 2023-06-27 | 2,926 | 2,926 | 2,765 | 2,850 | 117,600 | 2,850 |
| 2023-06-26 | 3,035 | 3,040 | 2,960 | 2,976 | 63,100 | 2,976 |
| 2023-06-23 | 3,045 | 3,080 | 3,015 | 3,050 | 42,100 | 3,050 |
| 2023-06-22 | 3,060 | 3,145 | 3,030 | 3,045 | 76,600 | 3,045 |
| 2023-06-21 | 2,990 | 3,085 | 2,989 | 3,055 | 62,600 | 3,055 |
| 2023-06-20 | 3,015 | 3,075 | 2,963 | 2,984 | 69,100 | 2,984 |
| 2023-06-19 | 2,940 | 3,040 | 2,931 | 3,020 | 107,700 | 3,020 |
| 2023-06-16 | 2,938 | 2,960 | 2,859 | 2,918 | 142,900 | 2,918 |
| 2023-06-15 | 2,899 | 2,965 | 2,851 | 2,944 | 130,500 | 2,944 |
| 2023-06-14 | 2,930 | 2,994 | 2,777 | 2,881 | 500,700 | 2,881 |
| 2023-06-13 | 2,810 | 2,958 | 2,733 | 2,948 | 1,001,800 | 2,948 |
| 2023-06-12 | 2,387 | 2,468 | 2,387 | 2,460 | 191,900 | 2,460 |
| 2023-06-09 | 2,374 | 2,406 | 2,363 | 2,386 | 67,800 | 2,386 |
| 2023-06-08 | 2,369 | 2,411 | 2,328 | 2,341 | 70,900 | 2,341 |
| 2023-06-07 | 2,368 | 2,410 | 2,367 | 2,367 | 37,900 | 2,367 |
| 2023-06-06 | 2,364 | 2,371 | 2,352 | 2,365 | 18,100 | 2,365 |
| 2023-06-05 | 2,345 | 2,369 | 2,331 | 2,364 | 35,000 | 2,364 |
| 2023-06-02 | 2,351 | 2,351 | 2,255 | 2,316 | 97,500 | 2,316 |
| 2023-06-01 | 2,410 | 2,427 | 2,370 | 2,370 | 36,700 | 2,370 |
| 2023-05-31 | 2,393 | 2,439 | 2,393 | 2,412 | 39,400 | 2,412 |
| 2023-05-30 | 2,430 | 2,446 | 2,380 | 2,409 | 37,000 | 2,409 |
| 2023-05-29 | 2,414 | 2,452 | 2,391 | 2,437 | 38,400 | 2,437 |
| 2023-05-26 | 2,370 | 2,429 | 2,353 | 2,388 | 47,300 | 2,388 |
| 2023-05-25 | 2,388 | 2,389 | 2,338 | 2,376 | 55,700 | 2,376 |
| 2023-05-24 | 2,411 | 2,414 | 2,367 | 2,396 | 66,000 | 2,396 |
| 2023-05-23 | 2,439 | 2,464 | 2,393 | 2,433 | 53,400 | 2,433 |
| 2023-05-22 | 2,400 | 2,473 | 2,400 | 2,451 | 36,800 | 2,451 |
| 2023-05-19 | 2,490 | 2,490 | 2,400 | 2,407 | 54,800 | 2,407 |
| 2023-05-18 | 2,475 | 2,494 | 2,449 | 2,479 | 53,300 | 2,479 |
| 2023-05-17 | 2,416 | 2,450 | 2,383 | 2,433 | 72,800 | 2,433 |
| 2023-05-16 | 2,384 | 2,417 | 2,368 | 2,415 | 74,200 | 2,415 |
| 2023-05-15 | 2,352 | 2,397 | 2,351 | 2,384 | 46,100 | 2,384 |
| 2023-05-12 | 2,348 | 2,366 | 2,335 | 2,348 | 29,000 | 2,348 |
| 2023-05-11 | 2,400 | 2,425 | 2,312 | 2,348 | 49,500 | 2,348 |
| 2023-05-10 | 2,468 | 2,472 | 2,402 | 2,402 | 77,800 | 2,402 |
| 2023-05-09 | 2,427 | 2,500 | 2,413 | 2,493 | 71,000 | 2,493 |
| 2023-05-08 | 2,373 | 2,448 | 2,365 | 2,427 | 64,000 | 2,427 |
| 2023-05-02 | 2,383 | 2,390 | 2,332 | 2,373 | 57,200 | 2,373 |
| 2023-05-01 | 2,383 | 2,407 | 2,359 | 2,386 | 61,100 | 2,386 |
| 2023-04-28 | 2,367 | 2,397 | 2,324 | 2,379 | 83,500 | 2,379 |
| 2023-04-27 | 2,276 | 2,339 | 2,275 | 2,338 | 41,000 | 2,338 |
| 2023-04-26 | 2,231 | 2,307 | 2,220 | 2,299 | 50,000 | 2,299 |
| 2023-04-25 | 2,256 | 2,268 | 2,220 | 2,249 | 56,600 | 2,249 |
| 2023-04-24 | 2,318 | 2,318 | 2,244 | 2,261 | 33,500 | 2,261 |
| 2023-04-21 | 2,337 | 2,349 | 2,290 | 2,318 | 46,400 | 2,318 |
| 2023-04-20 | 2,323 | 2,390 | 2,310 | 2,342 | 56,200 | 2,342 |
| 2023-04-19 | 2,353 | 2,353 | 2,300 | 2,348 | 79,200 | 2,348 |
| 2023-04-18 | 2,397 | 2,410 | 2,347 | 2,368 | 101,600 | 2,368 |
| 2023-04-17 | 2,350 | 2,374 | 2,308 | 2,355 | 131,300 | 2,355 |
| 2023-04-14 | 2,419 | 2,419 | 2,327 | 2,355 | 143,600 | 2,355 |
| 2023-04-13 | 2,382 | 2,408 | 2,354 | 2,408 | 177,900 | 2,408 |
| 2023-04-12 | 2,268 | 2,336 | 2,237 | 2,332 | 120,100 | 2,332 |
| 2023-04-11 | 2,245 | 2,254 | 2,193 | 2,244 | 83,700 | 2,244 |
| 2023-04-10 | 2,232 | 2,269 | 2,204 | 2,229 | 57,100 | 2,229 |
| 2023-04-07 | 2,189 | 2,215 | 2,165 | 2,211 | 106,200 | 2,211 |
| 2023-04-06 | 2,146 | 2,192 | 2,137 | 2,189 | 86,100 | 2,189 |
| 2023-04-05 | 2,183 | 2,184 | 2,138 | 2,156 | 46,200 | 2,156 |
| 2023-04-04 | 2,236 | 2,237 | 2,186 | 2,207 | 56,100 | 2,207 |
| 2023-04-03 | 2,223 | 2,242 | 2,201 | 2,217 | 40,900 | 2,217 |
| 2023-03-31 | 2,205 | 2,230 | 2,167 | 2,204 | 79,700 | 2,204 |
| 2023-03-30 | 2,174 | 2,203 | 2,146 | 2,183 | 83,700 | 2,183 |
| 2023-03-29 | 2,126 | 2,174 | 2,109 | 2,174 | 73,200 | 2,174 |
| 2023-03-28 | 2,155 | 2,155 | 2,088 | 2,126 | 53,300 | 2,126 |
| 2023-03-27 | 2,054 | 2,140 | 2,054 | 2,138 | 102,600 | 2,138 |
| 2023-03-24 | 2,007 | 2,113 | 1,997 | 2,076 | 133,000 | 2,076 |
| 2023-03-23 | 1,996 | 2,025 | 1,980 | 2,007 | 137,100 | 2,007 |
| 2023-03-22 | 2,000 | 2,027 | 1,982 | 1,997 | 115,900 | 1,997 |
| 2023-03-20 | 2,000 | 2,009 | 1,958 | 1,967 | 93,500 | 1,967 |
| 2023-03-17 | 2,020 | 2,029 | 1,988 | 2,010 | 115,500 | 2,010 |
| 2023-03-16 | 2,002 | 2,015 | 1,950 | 2,013 | 132,900 | 2,013 |
| 2023-03-15 | 1,987 | 2,041 | 1,970 | 2,023 | 219,400 | 2,023 |
| 2023-03-14 | 1,945 | 1,985 | 1,888 | 1,951 | 308,400 | 1,951 |
| 2023-03-13 | 1,880 | 1,961 | 1,800 | 1,944 | 572,900 | 1,944 |
| 2023-03-10 | 1,775 | 1,777 | 1,714 | 1,720 | 124,700 | 1,720 |
| 2023-03-09 | 1,783 | 1,789 | 1,755 | 1,779 | 33,700 | 1,779 |
| 2023-03-08 | 1,806 | 1,817 | 1,760 | 1,769 | 46,900 | 1,769 |
| 2023-03-07 | 1,784 | 1,828 | 1,743 | 1,817 | 108,000 | 1,817 |
| 2023-03-06 | 1,892 | 1,900 | 1,761 | 1,784 | 113,500 | 1,784 |
| 2023-03-03 | 1,886 | 1,920 | 1,879 | 1,902 | 77,500 | 1,902 |
| 2023-03-02 | 1,853 | 1,887 | 1,853 | 1,882 | 44,400 | 1,882 |
| 2023-03-01 | 1,829 | 1,870 | 1,821 | 1,851 | 34,700 | 1,851 |
| 2023-02-28 | 1,835 | 1,861 | 1,825 | 1,832 | 33,900 | 1,832 |
| 2023-02-27 | 1,823 | 1,835 | 1,816 | 1,835 | 20,700 | 1,835 |
| 2023-02-24 | 1,820 | 1,838 | 1,820 | 1,838 | 30,100 | 1,838 |
| 2023-02-22 | 1,785 | 1,800 | 1,759 | 1,795 | 21,500 | 1,795 |
| 2023-02-21 | 1,793 | 1,821 | 1,784 | 1,790 | 47,000 | 1,790 |
| 2023-02-20 | 1,758 | 1,780 | 1,758 | 1,765 | 19,600 | 1,765 |
| 2023-02-17 | 1,783 | 1,789 | 1,745 | 1,758 | 19,300 | 1,758 |
| 2023-02-16 | 1,750 | 1,797 | 1,750 | 1,797 | 22,200 | 1,797 |
| 2023-02-15 | 1,741 | 1,756 | 1,730 | 1,750 | 15,700 | 1,750 |
| 2023-02-14 | 1,743 | 1,765 | 1,731 | 1,738 | 9,000 | 1,738 |
| 2023-02-13 | 1,759 | 1,775 | 1,708 | 1,729 | 21,500 | 1,729 |
| 2023-02-10 | 1,736 | 1,765 | 1,729 | 1,764 | 31,900 | 1,764 |
| 2023-02-09 | 1,776 | 1,776 | 1,733 | 1,737 | 33,900 | 1,737 |
| 2023-02-08 | 1,755 | 1,798 | 1,755 | 1,776 | 84,000 | 1,776 |
| 2023-02-07 | 1,695 | 1,746 | 1,695 | 1,744 | 46,700 | 1,744 |
| 2023-02-06 | 1,673 | 1,695 | 1,658 | 1,695 | 38,800 | 1,695 |
| 2023-02-03 | 1,618 | 1,689 | 1,618 | 1,659 | 92,800 | 1,659 |
| 2023-02-02 | 1,603 | 1,625 | 1,587 | 1,611 | 36,600 | 1,611 |
| 2023-02-01 | 1,616 | 1,632 | 1,584 | 1,596 | 30,600 | 1,596 |
| 2023-01-31 | 1,600 | 1,625 | 1,591 | 1,614 | 55,600 | 1,614 |
| 2023-01-30 | 1,567 | 1,645 | 1,567 | 1,577 | 217,900 | 1,577 |
| 2023-01-27 | 1,573 | 1,586 | 1,563 | 1,572 | 354,900 | 1,572 |
| 2023-01-26 | 1,580 | 1,584 | 1,572 | 1,574 | 48,000 | 1,574 |
| 2023-01-25 | 1,575 | 1,592 | 1,574 | 1,574 | 32,000 | 1,574 |
| 2023-01-24 | 1,580 | 1,591 | 1,560 | 1,580 | 43,200 | 1,580 |
| 2023-01-23 | 1,579 | 1,590 | 1,565 | 1,569 | 52,800 | 1,569 |
| 2023-01-20 | 1,598 | 1,600 | 1,577 | 1,579 | 32,100 | 1,579 |
| 2023-01-19 | 1,581 | 1,603 | 1,566 | 1,570 | 36,200 | 1,570 |
| 2023-01-18 | 1,582 | 1,601 | 1,563 | 1,593 | 35,500 | 1,593 |
| 2023-01-17 | 1,552 | 1,593 | 1,552 | 1,565 | 23,900 | 1,565 |
| 2023-01-16 | 1,585 | 1,589 | 1,535 | 1,538 | 39,800 | 1,538 |
| 2023-01-13 | 1,618 | 1,645 | 1,593 | 1,600 | 70,700 | 1,600 |
| 2023-01-12 | 1,650 | 1,650 | 1,618 | 1,618 | 53,400 | 1,618 |
| 2023-01-11 | 1,616 | 1,653 | 1,612 | 1,645 | 43,700 | 1,645 |
| 2023-01-10 | 1,602 | 1,631 | 1,596 | 1,617 | 81,800 | 1,617 |
| 2023-01-06 | 1,630 | 1,630 | 1,605 | 1,607 | 55,400 | 1,607 |
| 2023-01-05 | 1,677 | 1,685 | 1,642 | 1,645 | 28,400 | 1,645 |
| 2023-01-04 | 1,713 | 1,715 | 1,677 | 1,677 | 41,900 | 1,677 |
分割・併合履歴 ： [2015-07-29]1株→0.2株 [2006-10-26]1株→2株 [1989-01-27]1株→1.05株 [1984-01-27]1株→1.2株
