8151 (株)東陽テクニカ 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 | 1,398 | 1,414 | 1,397 | 1,413 | 57,900 | 1,413 |
| 2023-12-28 | 1,383 | 1,396 | 1,382 | 1,394 | 56,200 | 1,394 |
| 2023-12-27 | 1,370 | 1,387 | 1,370 | 1,381 | 54,300 | 1,381 |
| 2023-12-26 | 1,365 | 1,368 | 1,358 | 1,364 | 34,200 | 1,364 |
| 2023-12-25 | 1,383 | 1,390 | 1,357 | 1,363 | 94,500 | 1,363 |
| 2023-12-22 | 1,349 | 1,363 | 1,347 | 1,360 | 38,500 | 1,360 |
| 2023-12-21 | 1,333 | 1,346 | 1,328 | 1,341 | 40,200 | 1,341 |
| 2023-12-20 | 1,363 | 1,370 | 1,329 | 1,335 | 109,700 | 1,335 |
| 2023-12-19 | 1,350 | 1,363 | 1,345 | 1,363 | 26,200 | 1,363 |
| 2023-12-18 | 1,342 | 1,349 | 1,331 | 1,347 | 37,200 | 1,347 |
| 2023-12-15 | 1,351 | 1,359 | 1,336 | 1,343 | 53,100 | 1,343 |
| 2023-12-14 | 1,370 | 1,376 | 1,351 | 1,354 | 61,800 | 1,354 |
| 2023-12-13 | 1,380 | 1,383 | 1,360 | 1,363 | 31,400 | 1,363 |
| 2023-12-12 | 1,382 | 1,388 | 1,372 | 1,379 | 37,200 | 1,379 |
| 2023-12-11 | 1,379 | 1,390 | 1,370 | 1,389 | 29,000 | 1,389 |
| 2023-12-08 | 1,374 | 1,374 | 1,357 | 1,364 | 56,500 | 1,364 |
| 2023-12-07 | 1,371 | 1,377 | 1,366 | 1,371 | 21,200 | 1,371 |
| 2023-12-06 | 1,364 | 1,390 | 1,363 | 1,387 | 37,300 | 1,387 |
| 2023-12-05 | 1,376 | 1,377 | 1,357 | 1,357 | 23,300 | 1,357 |
| 2023-12-04 | 1,380 | 1,383 | 1,366 | 1,376 | 28,100 | 1,376 |
| 2023-12-01 | 1,390 | 1,395 | 1,376 | 1,380 | 38,400 | 1,380 |
| 2023-11-30 | 1,364 | 1,388 | 1,363 | 1,388 | 94,400 | 1,388 |
| 2023-11-29 | 1,350 | 1,365 | 1,348 | 1,360 | 53,600 | 1,360 |
| 2023-11-28 | 1,341 | 1,352 | 1,336 | 1,352 | 34,100 | 1,352 |
| 2023-11-27 | 1,336 | 1,345 | 1,328 | 1,339 | 54,800 | 1,339 |
| 2023-11-24 | 1,329 | 1,333 | 1,323 | 1,325 | 23,300 | 1,325 |
| 2023-11-22 | 1,308 | 1,327 | 1,308 | 1,316 | 17,200 | 1,316 |
| 2023-11-21 | 1,308 | 1,319 | 1,307 | 1,317 | 30,200 | 1,317 |
| 2023-11-20 | 1,328 | 1,331 | 1,308 | 1,308 | 55,100 | 1,308 |
| 2023-11-17 | 1,324 | 1,341 | 1,324 | 1,336 | 24,900 | 1,336 |
| 2023-11-16 | 1,332 | 1,344 | 1,322 | 1,324 | 28,200 | 1,324 |
| 2023-11-15 | 1,343 | 1,350 | 1,335 | 1,338 | 23,100 | 1,338 |
| 2023-11-14 | 1,345 | 1,351 | 1,335 | 1,340 | 27,300 | 1,340 |
| 2023-11-13 | 1,357 | 1,359 | 1,336 | 1,339 | 28,300 | 1,339 |
| 2023-11-10 | 1,323 | 1,358 | 1,320 | 1,357 | 56,800 | 1,357 |
| 2023-11-09 | 1,346 | 1,348 | 1,310 | 1,336 | 138,800 | 1,336 |
| 2023-11-08 | 1,341 | 1,348 | 1,321 | 1,336 | 70,400 | 1,336 |
| 2023-11-07 | 1,328 | 1,340 | 1,324 | 1,336 | 54,300 | 1,336 |
| 2023-11-06 | 1,324 | 1,333 | 1,318 | 1,328 | 54,500 | 1,328 |
| 2023-11-02 | 1,308 | 1,318 | 1,308 | 1,317 | 42,400 | 1,317 |
| 2023-11-01 | 1,305 | 1,312 | 1,294 | 1,300 | 52,000 | 1,300 |
| 2023-10-31 | 1,267 | 1,293 | 1,264 | 1,293 | 29,100 | 1,293 |
| 2023-10-30 | 1,288 | 1,288 | 1,264 | 1,268 | 31,700 | 1,268 |
| 2023-10-27 | 1,269 | 1,286 | 1,268 | 1,286 | 25,900 | 1,286 |
| 2023-10-26 | 1,276 | 1,278 | 1,256 | 1,262 | 35,200 | 1,262 |
| 2023-10-25 | 1,287 | 1,287 | 1,270 | 1,274 | 32,000 | 1,274 |
| 2023-10-24 | 1,261 | 1,272 | 1,238 | 1,267 | 32,400 | 1,267 |
| 2023-10-23 | 1,277 | 1,277 | 1,258 | 1,258 | 31,200 | 1,258 |
| 2023-10-20 | 1,280 | 1,283 | 1,269 | 1,277 | 19,800 | 1,277 |
| 2023-10-19 | 1,280 | 1,287 | 1,267 | 1,278 | 31,400 | 1,278 |
| 2023-10-18 | 1,285 | 1,289 | 1,274 | 1,289 | 44,600 | 1,289 |
| 2023-10-17 | 1,268 | 1,281 | 1,268 | 1,275 | 21,300 | 1,275 |
| 2023-10-16 | 1,274 | 1,274 | 1,253 | 1,257 | 35,600 | 1,257 |
| 2023-10-13 | 1,283 | 1,290 | 1,270 | 1,275 | 35,700 | 1,275 |
| 2023-10-12 | 1,295 | 1,296 | 1,282 | 1,296 | 25,800 | 1,296 |
| 2023-10-11 | 1,288 | 1,296 | 1,280 | 1,289 | 33,200 | 1,289 |
| 2023-10-10 | 1,274 | 1,293 | 1,270 | 1,290 | 48,300 | 1,290 |
| 2023-10-06 | 1,251 | 1,271 | 1,251 | 1,262 | 43,600 | 1,262 |
| 2023-10-05 | 1,236 | 1,255 | 1,236 | 1,251 | 46,900 | 1,251 |
| 2023-10-04 | 1,244 | 1,245 | 1,225 | 1,227 | 94,800 | 1,227 |
| 2023-10-03 | 1,286 | 1,286 | 1,252 | 1,252 | 75,300 | 1,252 |
| 2023-10-02 | 1,305 | 1,316 | 1,278 | 1,278 | 127,200 | 1,278 |
| 2023-09-29 | 1,314 | 1,320 | 1,303 | 1,305 | 51,600 | 1,305 |
| 2023-09-28 | 1,308 | 1,320 | 1,299 | 1,308 | 73,900 | 1,308 |
| 2023-09-27 | 1,330 | 1,347 | 1,323 | 1,346 | 85,900 | 1,346 |
| 2023-09-26 | 1,341 | 1,342 | 1,334 | 1,335 | 32,500 | 1,335 |
| 2023-09-25 | 1,335 | 1,345 | 1,330 | 1,344 | 39,300 | 1,344 |
| 2023-09-22 | 1,331 | 1,335 | 1,323 | 1,328 | 67,500 | 1,328 |
| 2023-09-21 | 1,335 | 1,349 | 1,333 | 1,335 | 50,700 | 1,335 |
| 2023-09-20 | 1,341 | 1,344 | 1,333 | 1,336 | 46,200 | 1,336 |
| 2023-09-19 | 1,331 | 1,356 | 1,324 | 1,339 | 123,500 | 1,339 |
| 2023-09-15 | 1,341 | 1,342 | 1,333 | 1,335 | 97,300 | 1,335 |
| 2023-09-14 | 1,333 | 1,343 | 1,329 | 1,338 | 37,100 | 1,338 |
| 2023-09-13 | 1,349 | 1,349 | 1,330 | 1,333 | 34,100 | 1,333 |
| 2023-09-12 | 1,332 | 1,345 | 1,332 | 1,345 | 20,500 | 1,345 |
| 2023-09-11 | 1,332 | 1,336 | 1,325 | 1,330 | 45,300 | 1,330 |
| 2023-09-08 | 1,335 | 1,340 | 1,323 | 1,331 | 77,200 | 1,331 |
| 2023-09-07 | 1,350 | 1,353 | 1,337 | 1,339 | 70,500 | 1,339 |
| 2023-09-06 | 1,355 | 1,363 | 1,346 | 1,353 | 52,800 | 1,353 |
| 2023-09-05 | 1,333 | 1,356 | 1,332 | 1,355 | 92,200 | 1,355 |
| 2023-09-04 | 1,363 | 1,372 | 1,360 | 1,363 | 33,700 | 1,363 |
| 2023-09-01 | 1,363 | 1,367 | 1,356 | 1,363 | 37,900 | 1,363 |
| 2023-08-31 | 1,358 | 1,360 | 1,347 | 1,355 | 53,700 | 1,355 |
| 2023-08-30 | 1,344 | 1,354 | 1,341 | 1,351 | 29,700 | 1,351 |
| 2023-08-29 | 1,334 | 1,342 | 1,332 | 1,340 | 16,900 | 1,340 |
| 2023-08-28 | 1,338 | 1,343 | 1,328 | 1,334 | 27,400 | 1,334 |
| 2023-08-25 | 1,328 | 1,331 | 1,323 | 1,329 | 30,900 | 1,329 |
| 2023-08-24 | 1,326 | 1,333 | 1,323 | 1,332 | 24,200 | 1,332 |
| 2023-08-23 | 1,306 | 1,323 | 1,306 | 1,323 | 22,500 | 1,323 |
| 2023-08-22 | 1,309 | 1,309 | 1,298 | 1,306 | 20,700 | 1,306 |
| 2023-08-21 | 1,302 | 1,310 | 1,300 | 1,300 | 18,500 | 1,300 |
| 2023-08-18 | 1,308 | 1,308 | 1,289 | 1,302 | 49,900 | 1,302 |
| 2023-08-17 | 1,313 | 1,317 | 1,292 | 1,306 | 41,500 | 1,306 |
| 2023-08-16 | 1,328 | 1,333 | 1,312 | 1,313 | 44,600 | 1,313 |
| 2023-08-15 | 1,325 | 1,337 | 1,321 | 1,330 | 34,600 | 1,330 |
| 2023-08-14 | 1,333 | 1,341 | 1,325 | 1,325 | 44,100 | 1,325 |
| 2023-08-10 | 1,356 | 1,358 | 1,301 | 1,331 | 163,800 | 1,331 |
| 2023-08-09 | 1,381 | 1,391 | 1,370 | 1,389 | 34,300 | 1,389 |
| 2023-08-08 | 1,380 | 1,395 | 1,380 | 1,387 | 29,900 | 1,387 |
| 2023-08-07 | 1,356 | 1,376 | 1,355 | 1,375 | 22,200 | 1,375 |
| 2023-08-04 | 1,360 | 1,363 | 1,353 | 1,356 | 37,000 | 1,356 |
| 2023-08-03 | 1,378 | 1,378 | 1,357 | 1,361 | 62,000 | 1,361 |
| 2023-08-02 | 1,412 | 1,412 | 1,387 | 1,387 | 43,200 | 1,387 |
| 2023-08-01 | 1,409 | 1,412 | 1,399 | 1,412 | 31,800 | 1,412 |
| 2023-07-31 | 1,409 | 1,412 | 1,395 | 1,407 | 40,400 | 1,407 |
| 2023-07-28 | 1,385 | 1,393 | 1,373 | 1,392 | 42,400 | 1,392 |
| 2023-07-27 | 1,386 | 1,401 | 1,377 | 1,400 | 42,100 | 1,400 |
| 2023-07-26 | 1,398 | 1,398 | 1,385 | 1,390 | 24,700 | 1,390 |
| 2023-07-25 | 1,400 | 1,400 | 1,382 | 1,391 | 35,000 | 1,391 |
| 2023-07-24 | 1,395 | 1,395 | 1,383 | 1,392 | 17,600 | 1,392 |
| 2023-07-21 | 1,392 | 1,394 | 1,381 | 1,383 | 27,200 | 1,383 |
| 2023-07-20 | 1,408 | 1,413 | 1,391 | 1,392 | 21,500 | 1,392 |
| 2023-07-19 | 1,388 | 1,414 | 1,388 | 1,408 | 32,600 | 1,408 |
| 2023-07-18 | 1,380 | 1,387 | 1,378 | 1,387 | 13,100 | 1,387 |
| 2023-07-14 | 1,390 | 1,399 | 1,370 | 1,376 | 43,600 | 1,376 |
| 2023-07-13 | 1,367 | 1,381 | 1,362 | 1,372 | 20,500 | 1,372 |
| 2023-07-12 | 1,390 | 1,393 | 1,365 | 1,365 | 29,600 | 1,365 |
| 2023-07-11 | 1,383 | 1,400 | 1,383 | 1,389 | 36,700 | 1,389 |
| 2023-07-10 | 1,383 | 1,395 | 1,381 | 1,384 | 46,000 | 1,384 |
| 2023-07-07 | 1,399 | 1,399 | 1,377 | 1,382 | 31,400 | 1,382 |
| 2023-07-06 | 1,411 | 1,412 | 1,392 | 1,405 | 39,900 | 1,405 |
| 2023-07-05 | 1,429 | 1,429 | 1,414 | 1,420 | 28,000 | 1,420 |
| 2023-07-04 | 1,434 | 1,448 | 1,431 | 1,438 | 33,800 | 1,438 |
| 2023-07-03 | 1,446 | 1,469 | 1,443 | 1,445 | 76,700 | 1,445 |
| 2023-06-30 | 1,460 | 1,464 | 1,420 | 1,437 | 41,400 | 1,437 |
| 2023-06-29 | 1,441 | 1,460 | 1,441 | 1,459 | 47,800 | 1,459 |
| 2023-06-28 | 1,436 | 1,443 | 1,430 | 1,441 | 37,600 | 1,441 |
| 2023-06-27 | 1,425 | 1,427 | 1,409 | 1,427 | 24,800 | 1,427 |
| 2023-06-26 | 1,434 | 1,445 | 1,405 | 1,425 | 69,100 | 1,425 |
| 2023-06-23 | 1,422 | 1,434 | 1,406 | 1,417 | 42,300 | 1,417 |
| 2023-06-22 | 1,440 | 1,458 | 1,419 | 1,422 | 30,700 | 1,422 |
| 2023-06-21 | 1,430 | 1,459 | 1,424 | 1,437 | 98,000 | 1,437 |
| 2023-06-20 | 1,435 | 1,444 | 1,421 | 1,430 | 49,500 | 1,430 |
| 2023-06-19 | 1,427 | 1,435 | 1,420 | 1,435 | 46,400 | 1,435 |
| 2023-06-16 | 1,434 | 1,434 | 1,415 | 1,426 | 89,500 | 1,426 |
| 2023-06-15 | 1,404 | 1,431 | 1,404 | 1,422 | 49,800 | 1,422 |
| 2023-06-14 | 1,410 | 1,412 | 1,396 | 1,403 | 52,300 | 1,403 |
| 2023-06-13 | 1,387 | 1,409 | 1,387 | 1,402 | 44,300 | 1,402 |
| 2023-06-12 | 1,362 | 1,386 | 1,362 | 1,386 | 30,500 | 1,386 |
| 2023-06-09 | 1,345 | 1,361 | 1,337 | 1,359 | 66,700 | 1,359 |
| 2023-06-08 | 1,360 | 1,360 | 1,325 | 1,332 | 47,300 | 1,332 |
| 2023-06-07 | 1,340 | 1,367 | 1,340 | 1,347 | 128,900 | 1,347 |
| 2023-06-06 | 1,336 | 1,340 | 1,319 | 1,338 | 41,700 | 1,338 |
| 2023-06-05 | 1,340 | 1,354 | 1,340 | 1,347 | 52,700 | 1,347 |
| 2023-06-02 | 1,315 | 1,337 | 1,315 | 1,330 | 35,300 | 1,330 |
| 2023-06-01 | 1,312 | 1,326 | 1,312 | 1,315 | 46,900 | 1,315 |
| 2023-05-31 | 1,340 | 1,340 | 1,312 | 1,312 | 74,900 | 1,312 |
| 2023-05-30 | 1,355 | 1,360 | 1,342 | 1,350 | 45,400 | 1,350 |
| 2023-05-29 | 1,374 | 1,376 | 1,363 | 1,367 | 34,500 | 1,367 |
| 2023-05-26 | 1,360 | 1,369 | 1,352 | 1,354 | 47,100 | 1,354 |
| 2023-05-25 | 1,360 | 1,371 | 1,351 | 1,362 | 55,400 | 1,362 |
| 2023-05-24 | 1,353 | 1,365 | 1,353 | 1,360 | 30,300 | 1,360 |
| 2023-05-23 | 1,389 | 1,389 | 1,358 | 1,365 | 88,100 | 1,365 |
| 2023-05-22 | 1,379 | 1,387 | 1,373 | 1,385 | 36,400 | 1,385 |
| 2023-05-19 | 1,402 | 1,411 | 1,386 | 1,387 | 54,100 | 1,387 |
| 2023-05-18 | 1,410 | 1,411 | 1,396 | 1,409 | 58,600 | 1,409 |
| 2023-05-17 | 1,405 | 1,414 | 1,395 | 1,407 | 49,200 | 1,407 |
| 2023-05-16 | 1,399 | 1,400 | 1,387 | 1,400 | 40,900 | 1,400 |
| 2023-05-15 | 1,396 | 1,397 | 1,373 | 1,387 | 28,700 | 1,387 |
| 2023-05-12 | 1,395 | 1,408 | 1,387 | 1,395 | 75,200 | 1,395 |
| 2023-05-11 | 1,433 | 1,433 | 1,384 | 1,395 | 71,000 | 1,395 |
| 2023-05-10 | 1,439 | 1,439 | 1,425 | 1,433 | 61,900 | 1,433 |
| 2023-05-09 | 1,438 | 1,438 | 1,426 | 1,431 | 55,000 | 1,431 |
| 2023-05-08 | 1,420 | 1,438 | 1,420 | 1,431 | 36,000 | 1,431 |
| 2023-05-02 | 1,425 | 1,431 | 1,411 | 1,427 | 40,500 | 1,427 |
| 2023-05-01 | 1,403 | 1,432 | 1,400 | 1,425 | 71,200 | 1,425 |
| 2023-04-28 | 1,406 | 1,406 | 1,384 | 1,399 | 54,700 | 1,399 |
| 2023-04-27 | 1,379 | 1,392 | 1,374 | 1,384 | 186,300 | 1,384 |
| 2023-04-26 | 1,409 | 1,409 | 1,375 | 1,400 | 75,900 | 1,400 |
| 2023-04-25 | 1,420 | 1,436 | 1,416 | 1,422 | 89,700 | 1,422 |
| 2023-04-24 | 1,388 | 1,408 | 1,380 | 1,404 | 33,000 | 1,404 |
| 2023-04-21 | 1,370 | 1,401 | 1,361 | 1,388 | 32,700 | 1,388 |
| 2023-04-20 | 1,385 | 1,392 | 1,376 | 1,383 | 38,800 | 1,383 |
| 2023-04-19 | 1,407 | 1,411 | 1,390 | 1,394 | 37,100 | 1,394 |
| 2023-04-18 | 1,416 | 1,425 | 1,412 | 1,417 | 49,000 | 1,417 |
| 2023-04-17 | 1,416 | 1,416 | 1,397 | 1,403 | 45,000 | 1,403 |
| 2023-04-14 | 1,399 | 1,413 | 1,396 | 1,406 | 49,600 | 1,406 |
| 2023-04-13 | 1,386 | 1,404 | 1,368 | 1,400 | 62,700 | 1,400 |
| 2023-04-12 | 1,368 | 1,397 | 1,368 | 1,393 | 70,800 | 1,393 |
| 2023-04-11 | 1,358 | 1,366 | 1,354 | 1,365 | 57,900 | 1,365 |
| 2023-04-10 | 1,357 | 1,362 | 1,335 | 1,351 | 75,400 | 1,351 |
| 2023-04-07 | 1,331 | 1,368 | 1,331 | 1,357 | 86,000 | 1,357 |
| 2023-04-06 | 1,315 | 1,330 | 1,309 | 1,319 | 64,200 | 1,319 |
| 2023-04-05 | 1,344 | 1,344 | 1,323 | 1,325 | 40,400 | 1,325 |
| 2023-04-04 | 1,375 | 1,375 | 1,359 | 1,364 | 37,700 | 1,364 |
| 2023-04-03 | 1,378 | 1,378 | 1,357 | 1,363 | 36,900 | 1,363 |
| 2023-03-31 | 1,324 | 1,369 | 1,324 | 1,363 | 57,700 | 1,363 |
| 2023-03-30 | 1,324 | 1,335 | 1,315 | 1,326 | 47,600 | 1,326 |
| 2023-03-29 | 1,338 | 1,358 | 1,328 | 1,356 | 63,600 | 1,356 |
| 2023-03-28 | 1,327 | 1,327 | 1,317 | 1,322 | 24,200 | 1,322 |
| 2023-03-27 | 1,340 | 1,340 | 1,323 | 1,326 | 37,100 | 1,326 |
| 2023-03-24 | 1,321 | 1,332 | 1,313 | 1,330 | 30,000 | 1,330 |
| 2023-03-23 | 1,316 | 1,328 | 1,300 | 1,328 | 35,100 | 1,328 |
| 2023-03-22 | 1,318 | 1,330 | 1,318 | 1,321 | 35,800 | 1,321 |
| 2023-03-20 | 1,322 | 1,327 | 1,286 | 1,294 | 61,600 | 1,294 |
| 2023-03-17 | 1,326 | 1,344 | 1,326 | 1,336 | 52,100 | 1,336 |
| 2023-03-16 | 1,320 | 1,328 | 1,305 | 1,313 | 51,200 | 1,313 |
| 2023-03-15 | 1,335 | 1,347 | 1,335 | 1,343 | 34,800 | 1,343 |
| 2023-03-14 | 1,330 | 1,349 | 1,322 | 1,329 | 55,200 | 1,329 |
| 2023-03-13 | 1,398 | 1,398 | 1,348 | 1,359 | 34,500 | 1,359 |
| 2023-03-10 | 1,407 | 1,421 | 1,405 | 1,415 | 88,600 | 1,415 |
| 2023-03-09 | 1,385 | 1,413 | 1,385 | 1,411 | 63,300 | 1,411 |
| 2023-03-08 | 1,389 | 1,395 | 1,381 | 1,385 | 49,900 | 1,385 |
| 2023-03-07 | 1,405 | 1,409 | 1,389 | 1,392 | 75,200 | 1,392 |
| 2023-03-06 | 1,371 | 1,405 | 1,369 | 1,405 | 95,400 | 1,405 |
| 2023-03-03 | 1,344 | 1,368 | 1,341 | 1,367 | 75,800 | 1,367 |
| 2023-03-02 | 1,328 | 1,344 | 1,325 | 1,344 | 55,200 | 1,344 |
| 2023-03-01 | 1,315 | 1,327 | 1,303 | 1,327 | 31,100 | 1,327 |
| 2023-02-28 | 1,321 | 1,329 | 1,317 | 1,319 | 32,300 | 1,319 |
| 2023-02-27 | 1,322 | 1,332 | 1,316 | 1,317 | 22,300 | 1,317 |
| 2023-02-24 | 1,314 | 1,334 | 1,314 | 1,323 | 67,000 | 1,323 |
| 2023-02-22 | 1,301 | 1,317 | 1,301 | 1,308 | 50,200 | 1,308 |
| 2023-02-21 | 1,306 | 1,325 | 1,306 | 1,315 | 50,100 | 1,315 |
| 2023-02-20 | 1,295 | 1,303 | 1,289 | 1,299 | 35,200 | 1,299 |
| 2023-02-17 | 1,282 | 1,296 | 1,281 | 1,292 | 50,400 | 1,292 |
| 2023-02-16 | 1,298 | 1,304 | 1,281 | 1,297 | 46,400 | 1,297 |
| 2023-02-15 | 1,290 | 1,290 | 1,273 | 1,285 | 40,600 | 1,285 |
| 2023-02-14 | 1,290 | 1,296 | 1,278 | 1,286 | 38,700 | 1,286 |
| 2023-02-13 | 1,307 | 1,310 | 1,277 | 1,280 | 79,000 | 1,280 |
| 2023-02-10 | 1,309 | 1,326 | 1,303 | 1,306 | 58,700 | 1,306 |
| 2023-02-09 | 1,296 | 1,319 | 1,270 | 1,313 | 180,600 | 1,313 |
| 2023-02-08 | 1,343 | 1,362 | 1,335 | 1,356 | 61,300 | 1,356 |
| 2023-02-07 | 1,359 | 1,362 | 1,354 | 1,354 | 18,500 | 1,354 |
| 2023-02-06 | 1,356 | 1,363 | 1,349 | 1,354 | 34,700 | 1,354 |
| 2023-02-03 | 1,351 | 1,359 | 1,342 | 1,350 | 27,500 | 1,350 |
| 2023-02-02 | 1,351 | 1,368 | 1,346 | 1,349 | 35,700 | 1,349 |
| 2023-02-01 | 1,346 | 1,359 | 1,346 | 1,350 | 21,800 | 1,350 |
| 2023-01-31 | 1,338 | 1,350 | 1,333 | 1,339 | 37,300 | 1,339 |
| 2023-01-30 | 1,345 | 1,356 | 1,343 | 1,346 | 29,600 | 1,346 |
| 2023-01-27 | 1,358 | 1,369 | 1,346 | 1,346 | 30,300 | 1,346 |
| 2023-01-26 | 1,380 | 1,381 | 1,357 | 1,360 | 37,300 | 1,360 |
| 2023-01-25 | 1,363 | 1,384 | 1,358 | 1,375 | 53,500 | 1,375 |
| 2023-01-24 | 1,363 | 1,377 | 1,361 | 1,369 | 45,100 | 1,369 |
| 2023-01-23 | 1,350 | 1,362 | 1,345 | 1,362 | 44,200 | 1,362 |
| 2023-01-20 | 1,335 | 1,349 | 1,327 | 1,343 | 28,500 | 1,343 |
| 2023-01-19 | 1,328 | 1,341 | 1,320 | 1,336 | 32,700 | 1,336 |
| 2023-01-18 | 1,330 | 1,340 | 1,313 | 1,334 | 49,900 | 1,334 |
| 2023-01-17 | 1,318 | 1,333 | 1,315 | 1,324 | 71,000 | 1,324 |
| 2023-01-16 | 1,311 | 1,333 | 1,306 | 1,306 | 60,900 | 1,306 |
| 2023-01-13 | 1,331 | 1,351 | 1,324 | 1,329 | 41,100 | 1,329 |
| 2023-01-12 | 1,354 | 1,355 | 1,328 | 1,341 | 71,000 | 1,341 |
| 2023-01-11 | 1,315 | 1,358 | 1,315 | 1,354 | 75,600 | 1,354 |
| 2023-01-10 | 1,285 | 1,316 | 1,284 | 1,314 | 123,300 | 1,314 |
| 2023-01-06 | 1,270 | 1,281 | 1,260 | 1,273 | 95,100 | 1,273 |
| 2023-01-05 | 1,352 | 1,356 | 1,273 | 1,279 | 263,900 | 1,279 |
| 2023-01-04 | 1,379 | 1,380 | 1,342 | 1,343 | 229,800 | 1,343 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
