8923 トーセイ(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 | 1,982 | 2,032 | 1,981 | 1,997 | 213,300 | 1,997 |
| 2023-12-28 | 1,965 | 1,986 | 1,953 | 1,978 | 75,000 | 1,978 |
| 2023-12-27 | 1,937 | 1,965 | 1,926 | 1,965 | 193,100 | 1,965 |
| 2023-12-26 | 1,905 | 1,937 | 1,902 | 1,937 | 210,700 | 1,937 |
| 2023-12-25 | 1,906 | 1,923 | 1,898 | 1,905 | 122,400 | 1,905 |
| 2023-12-22 | 1,859 | 1,900 | 1,847 | 1,900 | 217,300 | 1,900 |
| 2023-12-21 | 1,836 | 1,886 | 1,826 | 1,874 | 262,800 | 1,874 |
| 2023-12-20 | 1,793 | 1,840 | 1,793 | 1,836 | 146,600 | 1,836 |
| 2023-12-19 | 1,788 | 1,798 | 1,767 | 1,793 | 70,700 | 1,793 |
| 2023-12-18 | 1,795 | 1,798 | 1,772 | 1,788 | 94,600 | 1,788 |
| 2023-12-15 | 1,780 | 1,809 | 1,778 | 1,803 | 153,200 | 1,803 |
| 2023-12-14 | 1,837 | 1,837 | 1,771 | 1,775 | 94,900 | 1,775 |
| 2023-12-13 | 1,839 | 1,847 | 1,809 | 1,816 | 107,100 | 1,816 |
| 2023-12-12 | 1,812 | 1,828 | 1,806 | 1,823 | 168,500 | 1,823 |
| 2023-12-11 | 1,781 | 1,797 | 1,774 | 1,797 | 164,500 | 1,797 |
| 2023-12-08 | 1,813 | 1,819 | 1,757 | 1,764 | 249,400 | 1,764 |
| 2023-12-07 | 1,840 | 1,845 | 1,811 | 1,836 | 151,100 | 1,836 |
| 2023-12-06 | 1,795 | 1,855 | 1,795 | 1,853 | 149,000 | 1,853 |
| 2023-12-05 | 1,860 | 1,872 | 1,813 | 1,814 | 144,500 | 1,814 |
| 2023-12-04 | 1,816 | 1,867 | 1,806 | 1,855 | 343,300 | 1,855 |
| 2023-12-01 | 1,802 | 1,826 | 1,796 | 1,801 | 311,000 | 1,801 |
| 2023-11-30 | 1,835 | 1,845 | 1,787 | 1,801 | 463,700 | 1,801 |
| 2023-11-29 | 1,845 | 1,874 | 1,835 | 1,849 | 1,033,200 | 1,849 |
| 2023-11-28 | 1,940 | 1,960 | 1,915 | 1,923 | 1,159,400 | 1,923 |
| 2023-11-27 | 1,920 | 1,924 | 1,889 | 1,900 | 553,400 | 1,900 |
| 2023-11-24 | 1,927 | 1,935 | 1,920 | 1,921 | 334,400 | 1,921 |
| 2023-11-22 | 1,891 | 1,923 | 1,890 | 1,914 | 265,800 | 1,914 |
| 2023-11-21 | 1,882 | 1,898 | 1,872 | 1,891 | 196,600 | 1,891 |
| 2023-11-20 | 1,912 | 1,926 | 1,891 | 1,891 | 231,500 | 1,891 |
| 2023-11-17 | 1,905 | 1,914 | 1,898 | 1,912 | 191,700 | 1,912 |
| 2023-11-16 | 1,909 | 1,921 | 1,903 | 1,914 | 223,000 | 1,914 |
| 2023-11-15 | 1,928 | 1,933 | 1,899 | 1,910 | 213,800 | 1,910 |
| 2023-11-14 | 1,918 | 1,920 | 1,901 | 1,904 | 149,400 | 1,904 |
| 2023-11-13 | 1,931 | 1,941 | 1,905 | 1,907 | 140,400 | 1,907 |
| 2023-11-10 | 1,895 | 1,923 | 1,884 | 1,923 | 163,200 | 1,923 |
| 2023-11-09 | 1,911 | 1,916 | 1,875 | 1,900 | 226,600 | 1,900 |
| 2023-11-08 | 1,953 | 1,960 | 1,890 | 1,907 | 258,200 | 1,907 |
| 2023-11-07 | 1,934 | 1,945 | 1,923 | 1,943 | 200,500 | 1,943 |
| 2023-11-06 | 1,904 | 1,940 | 1,899 | 1,937 | 267,200 | 1,937 |
| 2023-11-02 | 1,835 | 1,864 | 1,814 | 1,864 | 266,600 | 1,864 |
| 2023-11-01 | 1,812 | 1,828 | 1,780 | 1,798 | 238,200 | 1,798 |
| 2023-10-31 | 1,745 | 1,779 | 1,724 | 1,772 | 278,300 | 1,772 |
| 2023-10-30 | 1,754 | 1,769 | 1,731 | 1,743 | 201,000 | 1,743 |
| 2023-10-27 | 1,730 | 1,760 | 1,726 | 1,758 | 104,900 | 1,758 |
| 2023-10-26 | 1,732 | 1,749 | 1,705 | 1,718 | 141,900 | 1,718 |
| 2023-10-25 | 1,753 | 1,773 | 1,746 | 1,752 | 116,000 | 1,752 |
| 2023-10-24 | 1,756 | 1,759 | 1,688 | 1,742 | 207,100 | 1,742 |
| 2023-10-23 | 1,765 | 1,780 | 1,737 | 1,737 | 147,000 | 1,737 |
| 2023-10-20 | 1,782 | 1,788 | 1,758 | 1,768 | 120,600 | 1,768 |
| 2023-10-19 | 1,780 | 1,810 | 1,775 | 1,784 | 115,900 | 1,784 |
| 2023-10-18 | 1,822 | 1,824 | 1,799 | 1,813 | 160,300 | 1,813 |
| 2023-10-17 | 1,810 | 1,834 | 1,792 | 1,800 | 163,000 | 1,800 |
| 2023-10-16 | 1,822 | 1,837 | 1,784 | 1,791 | 213,400 | 1,791 |
| 2023-10-13 | 1,854 | 1,873 | 1,818 | 1,825 | 151,100 | 1,825 |
| 2023-10-12 | 1,866 | 1,880 | 1,854 | 1,874 | 171,500 | 1,874 |
| 2023-10-11 | 1,876 | 1,880 | 1,843 | 1,843 | 181,700 | 1,843 |
| 2023-10-10 | 1,860 | 1,885 | 1,824 | 1,860 | 378,800 | 1,860 |
| 2023-10-06 | 1,740 | 1,866 | 1,707 | 1,865 | 607,900 | 1,865 |
| 2023-10-05 | 1,847 | 1,901 | 1,842 | 1,899 | 427,500 | 1,899 |
| 2023-10-04 | 1,878 | 1,889 | 1,806 | 1,814 | 237,700 | 1,814 |
| 2023-10-03 | 1,921 | 1,936 | 1,903 | 1,909 | 137,600 | 1,909 |
| 2023-10-02 | 1,935 | 1,963 | 1,921 | 1,924 | 171,500 | 1,924 |
| 2023-09-29 | 1,972 | 1,975 | 1,926 | 1,931 | 140,400 | 1,931 |
| 2023-09-28 | 1,959 | 1,981 | 1,947 | 1,965 | 171,200 | 1,965 |
| 2023-09-27 | 1,949 | 1,981 | 1,925 | 1,981 | 144,200 | 1,981 |
| 2023-09-26 | 1,964 | 1,968 | 1,947 | 1,952 | 108,400 | 1,952 |
| 2023-09-25 | 1,955 | 1,965 | 1,933 | 1,959 | 89,700 | 1,959 |
| 2023-09-22 | 1,916 | 1,964 | 1,910 | 1,942 | 108,900 | 1,942 |
| 2023-09-21 | 1,961 | 1,983 | 1,943 | 1,952 | 72,800 | 1,952 |
| 2023-09-20 | 2,040 | 2,040 | 1,978 | 1,978 | 110,000 | 1,978 |
| 2023-09-19 | 2,021 | 2,033 | 2,003 | 2,031 | 157,000 | 2,031 |
| 2023-09-15 | 1,969 | 2,009 | 1,965 | 2,003 | 144,200 | 2,003 |
| 2023-09-14 | 1,924 | 1,948 | 1,921 | 1,946 | 64,100 | 1,946 |
| 2023-09-13 | 1,912 | 1,924 | 1,894 | 1,921 | 87,300 | 1,921 |
| 2023-09-12 | 1,901 | 1,916 | 1,891 | 1,912 | 63,200 | 1,912 |
| 2023-09-11 | 1,924 | 1,926 | 1,875 | 1,888 | 99,100 | 1,888 |
| 2023-09-08 | 1,911 | 1,939 | 1,900 | 1,912 | 123,500 | 1,912 |
| 2023-09-07 | 1,903 | 1,949 | 1,895 | 1,936 | 116,600 | 1,936 |
| 2023-09-06 | 1,938 | 1,938 | 1,907 | 1,926 | 121,100 | 1,926 |
| 2023-09-05 | 1,924 | 1,945 | 1,909 | 1,945 | 170,500 | 1,945 |
| 2023-09-04 | 1,870 | 1,926 | 1,870 | 1,924 | 166,800 | 1,924 |
| 2023-09-01 | 1,840 | 1,865 | 1,823 | 1,864 | 103,000 | 1,864 |
| 2023-08-31 | 1,829 | 1,850 | 1,811 | 1,835 | 217,300 | 1,835 |
| 2023-08-30 | 1,788 | 1,802 | 1,784 | 1,799 | 76,000 | 1,799 |
| 2023-08-29 | 1,780 | 1,794 | 1,773 | 1,788 | 133,100 | 1,788 |
| 2023-08-28 | 1,758 | 1,768 | 1,750 | 1,768 | 142,300 | 1,768 |
| 2023-08-25 | 1,734 | 1,745 | 1,721 | 1,744 | 140,000 | 1,744 |
| 2023-08-24 | 1,761 | 1,761 | 1,734 | 1,743 | 111,300 | 1,743 |
| 2023-08-23 | 1,724 | 1,764 | 1,719 | 1,762 | 79,900 | 1,762 |
| 2023-08-22 | 1,720 | 1,730 | 1,708 | 1,725 | 117,200 | 1,725 |
| 2023-08-21 | 1,700 | 1,722 | 1,695 | 1,711 | 122,800 | 1,711 |
| 2023-08-18 | 1,698 | 1,701 | 1,681 | 1,690 | 108,200 | 1,690 |
| 2023-08-17 | 1,687 | 1,707 | 1,682 | 1,705 | 66,900 | 1,705 |
| 2023-08-16 | 1,684 | 1,696 | 1,678 | 1,687 | 154,200 | 1,687 |
| 2023-08-15 | 1,713 | 1,713 | 1,686 | 1,694 | 113,900 | 1,694 |
| 2023-08-14 | 1,740 | 1,745 | 1,700 | 1,703 | 160,700 | 1,703 |
| 2023-08-10 | 1,700 | 1,748 | 1,698 | 1,745 | 79,000 | 1,745 |
| 2023-08-09 | 1,712 | 1,713 | 1,696 | 1,706 | 62,700 | 1,706 |
| 2023-08-08 | 1,708 | 1,718 | 1,699 | 1,710 | 77,900 | 1,710 |
| 2023-08-07 | 1,698 | 1,716 | 1,689 | 1,703 | 176,400 | 1,703 |
| 2023-08-04 | 1,701 | 1,709 | 1,677 | 1,689 | 237,200 | 1,689 |
| 2023-08-03 | 1,747 | 1,747 | 1,706 | 1,710 | 207,200 | 1,710 |
| 2023-08-02 | 1,770 | 1,795 | 1,763 | 1,763 | 174,900 | 1,763 |
| 2023-08-01 | 1,774 | 1,784 | 1,760 | 1,779 | 180,300 | 1,779 |
| 2023-07-31 | 1,788 | 1,788 | 1,753 | 1,761 | 183,300 | 1,761 |
| 2023-07-28 | 1,760 | 1,779 | 1,734 | 1,759 | 246,900 | 1,759 |
| 2023-07-27 | 1,815 | 1,815 | 1,782 | 1,787 | 185,300 | 1,787 |
| 2023-07-26 | 1,828 | 1,828 | 1,807 | 1,819 | 123,200 | 1,819 |
| 2023-07-25 | 1,795 | 1,822 | 1,788 | 1,819 | 160,100 | 1,819 |
| 2023-07-24 | 1,773 | 1,794 | 1,768 | 1,784 | 51,000 | 1,784 |
| 2023-07-21 | 1,776 | 1,776 | 1,745 | 1,755 | 90,400 | 1,755 |
| 2023-07-20 | 1,762 | 1,781 | 1,745 | 1,774 | 126,300 | 1,774 |
| 2023-07-19 | 1,729 | 1,756 | 1,720 | 1,753 | 90,200 | 1,753 |
| 2023-07-18 | 1,713 | 1,721 | 1,704 | 1,713 | 126,000 | 1,713 |
| 2023-07-14 | 1,722 | 1,744 | 1,707 | 1,716 | 96,900 | 1,716 |
| 2023-07-13 | 1,727 | 1,744 | 1,694 | 1,721 | 285,600 | 1,721 |
| 2023-07-12 | 1,781 | 1,784 | 1,742 | 1,742 | 295,900 | 1,742 |
| 2023-07-11 | 1,795 | 1,812 | 1,788 | 1,790 | 205,600 | 1,790 |
| 2023-07-10 | 1,788 | 1,822 | 1,776 | 1,803 | 205,700 | 1,803 |
| 2023-07-07 | 1,800 | 1,819 | 1,771 | 1,795 | 262,700 | 1,795 |
| 2023-07-06 | 1,948 | 1,949 | 1,785 | 1,810 | 936,800 | 1,810 |
| 2023-07-05 | 1,838 | 1,876 | 1,788 | 1,868 | 648,000 | 1,868 |
| 2023-07-04 | 1,788 | 1,817 | 1,777 | 1,816 | 243,600 | 1,816 |
| 2023-07-03 | 1,770 | 1,803 | 1,770 | 1,782 | 187,200 | 1,782 |
| 2023-06-30 | 1,753 | 1,759 | 1,727 | 1,744 | 107,300 | 1,744 |
| 2023-06-29 | 1,783 | 1,798 | 1,762 | 1,767 | 71,700 | 1,767 |
| 2023-06-28 | 1,773 | 1,782 | 1,760 | 1,781 | 61,300 | 1,781 |
| 2023-06-27 | 1,780 | 1,784 | 1,740 | 1,755 | 127,400 | 1,755 |
| 2023-06-26 | 1,826 | 1,831 | 1,780 | 1,794 | 101,700 | 1,794 |
| 2023-06-23 | 1,860 | 1,873 | 1,809 | 1,819 | 126,200 | 1,819 |
| 2023-06-22 | 1,831 | 1,868 | 1,831 | 1,850 | 190,500 | 1,850 |
| 2023-06-21 | 1,811 | 1,824 | 1,805 | 1,816 | 138,800 | 1,816 |
| 2023-06-20 | 1,794 | 1,806 | 1,782 | 1,806 | 125,300 | 1,806 |
| 2023-06-19 | 1,782 | 1,799 | 1,770 | 1,799 | 200,100 | 1,799 |
| 2023-06-16 | 1,805 | 1,805 | 1,753 | 1,753 | 329,000 | 1,753 |
| 2023-06-15 | 1,763 | 1,829 | 1,763 | 1,802 | 274,000 | 1,802 |
| 2023-06-14 | 1,758 | 1,765 | 1,740 | 1,749 | 109,200 | 1,749 |
| 2023-06-13 | 1,745 | 1,758 | 1,734 | 1,745 | 76,400 | 1,745 |
| 2023-06-12 | 1,730 | 1,754 | 1,724 | 1,733 | 156,500 | 1,733 |
| 2023-06-09 | 1,720 | 1,720 | 1,694 | 1,716 | 94,900 | 1,716 |
| 2023-06-08 | 1,720 | 1,726 | 1,685 | 1,698 | 97,600 | 1,698 |
| 2023-06-07 | 1,730 | 1,747 | 1,701 | 1,701 | 182,800 | 1,701 |
| 2023-06-06 | 1,700 | 1,717 | 1,687 | 1,712 | 42,900 | 1,712 |
| 2023-06-05 | 1,735 | 1,745 | 1,710 | 1,714 | 84,400 | 1,714 |
| 2023-06-02 | 1,700 | 1,714 | 1,691 | 1,698 | 134,000 | 1,698 |
| 2023-06-01 | 1,650 | 1,694 | 1,650 | 1,687 | 119,900 | 1,687 |
| 2023-05-31 | 1,649 | 1,667 | 1,640 | 1,667 | 182,800 | 1,667 |
| 2023-05-30 | 1,670 | 1,682 | 1,635 | 1,661 | 150,300 | 1,661 |
| 2023-05-29 | 1,669 | 1,683 | 1,653 | 1,682 | 259,400 | 1,682 |
| 2023-05-26 | 1,650 | 1,650 | 1,637 | 1,644 | 113,000 | 1,644 |
| 2023-05-25 | 1,636 | 1,644 | 1,629 | 1,641 | 73,700 | 1,641 |
| 2023-05-24 | 1,634 | 1,655 | 1,628 | 1,650 | 88,000 | 1,650 |
| 2023-05-23 | 1,675 | 1,683 | 1,634 | 1,644 | 58,200 | 1,644 |
| 2023-05-22 | 1,625 | 1,668 | 1,625 | 1,668 | 99,700 | 1,668 |
| 2023-05-19 | 1,660 | 1,660 | 1,636 | 1,641 | 48,300 | 1,641 |
| 2023-05-18 | 1,677 | 1,677 | 1,649 | 1,663 | 80,400 | 1,663 |
| 2023-05-17 | 1,637 | 1,674 | 1,632 | 1,665 | 111,600 | 1,665 |
| 2023-05-16 | 1,623 | 1,637 | 1,615 | 1,637 | 87,500 | 1,637 |
| 2023-05-15 | 1,636 | 1,643 | 1,606 | 1,613 | 84,000 | 1,613 |
| 2023-05-12 | 1,612 | 1,632 | 1,609 | 1,629 | 74,600 | 1,629 |
| 2023-05-11 | 1,650 | 1,650 | 1,620 | 1,623 | 83,300 | 1,623 |
| 2023-05-10 | 1,664 | 1,667 | 1,655 | 1,655 | 100,400 | 1,655 |
| 2023-05-09 | 1,642 | 1,669 | 1,637 | 1,660 | 177,100 | 1,660 |
| 2023-05-08 | 1,628 | 1,649 | 1,623 | 1,642 | 113,200 | 1,642 |
| 2023-05-02 | 1,637 | 1,640 | 1,619 | 1,628 | 121,900 | 1,628 |
| 2023-05-01 | 1,618 | 1,640 | 1,603 | 1,633 | 171,700 | 1,633 |
| 2023-04-28 | 1,594 | 1,620 | 1,588 | 1,614 | 231,800 | 1,614 |
| 2023-04-27 | 1,573 | 1,577 | 1,555 | 1,572 | 181,800 | 1,572 |
| 2023-04-26 | 1,543 | 1,543 | 1,524 | 1,536 | 119,200 | 1,536 |
| 2023-04-25 | 1,550 | 1,568 | 1,546 | 1,550 | 108,300 | 1,550 |
| 2023-04-24 | 1,533 | 1,549 | 1,531 | 1,538 | 82,500 | 1,538 |
| 2023-04-21 | 1,510 | 1,524 | 1,506 | 1,516 | 56,100 | 1,516 |
| 2023-04-20 | 1,525 | 1,530 | 1,512 | 1,516 | 104,100 | 1,516 |
| 2023-04-19 | 1,498 | 1,517 | 1,495 | 1,517 | 73,700 | 1,517 |
| 2023-04-18 | 1,512 | 1,527 | 1,512 | 1,517 | 87,500 | 1,517 |
| 2023-04-17 | 1,523 | 1,525 | 1,498 | 1,509 | 162,100 | 1,509 |
| 2023-04-14 | 1,520 | 1,530 | 1,516 | 1,523 | 238,800 | 1,523 |
| 2023-04-13 | 1,487 | 1,518 | 1,473 | 1,505 | 213,500 | 1,505 |
| 2023-04-12 | 1,484 | 1,499 | 1,479 | 1,489 | 188,900 | 1,489 |
| 2023-04-11 | 1,468 | 1,480 | 1,465 | 1,475 | 162,800 | 1,475 |
| 2023-04-10 | 1,465 | 1,475 | 1,461 | 1,464 | 118,500 | 1,464 |
| 2023-04-07 | 1,451 | 1,465 | 1,450 | 1,460 | 103,100 | 1,460 |
| 2023-04-06 | 1,430 | 1,457 | 1,403 | 1,442 | 217,400 | 1,442 |
| 2023-04-05 | 1,484 | 1,487 | 1,449 | 1,453 | 228,900 | 1,453 |
| 2023-04-04 | 1,500 | 1,506 | 1,482 | 1,500 | 138,100 | 1,500 |
| 2023-04-03 | 1,485 | 1,500 | 1,472 | 1,500 | 111,400 | 1,500 |
| 2023-03-31 | 1,485 | 1,489 | 1,468 | 1,472 | 117,300 | 1,472 |
| 2023-03-30 | 1,450 | 1,469 | 1,447 | 1,469 | 173,400 | 1,469 |
| 2023-03-29 | 1,429 | 1,451 | 1,429 | 1,450 | 187,900 | 1,450 |
| 2023-03-28 | 1,441 | 1,449 | 1,425 | 1,429 | 97,400 | 1,429 |
| 2023-03-27 | 1,434 | 1,437 | 1,417 | 1,426 | 88,900 | 1,426 |
| 2023-03-24 | 1,404 | 1,423 | 1,402 | 1,420 | 96,900 | 1,420 |
| 2023-03-23 | 1,385 | 1,409 | 1,379 | 1,406 | 136,200 | 1,406 |
| 2023-03-22 | 1,417 | 1,421 | 1,382 | 1,396 | 157,700 | 1,396 |
| 2023-03-20 | 1,400 | 1,415 | 1,378 | 1,384 | 179,900 | 1,384 |
| 2023-03-17 | 1,425 | 1,430 | 1,408 | 1,408 | 109,300 | 1,408 |
| 2023-03-16 | 1,405 | 1,419 | 1,392 | 1,415 | 122,000 | 1,415 |
| 2023-03-15 | 1,417 | 1,442 | 1,415 | 1,436 | 123,000 | 1,436 |
| 2023-03-14 | 1,416 | 1,417 | 1,383 | 1,405 | 168,400 | 1,405 |
| 2023-03-13 | 1,450 | 1,451 | 1,427 | 1,434 | 117,300 | 1,434 |
| 2023-03-10 | 1,500 | 1,507 | 1,472 | 1,477 | 156,400 | 1,477 |
| 2023-03-09 | 1,524 | 1,534 | 1,518 | 1,529 | 78,500 | 1,529 |
| 2023-03-08 | 1,504 | 1,523 | 1,504 | 1,518 | 68,100 | 1,518 |
| 2023-03-07 | 1,527 | 1,537 | 1,507 | 1,507 | 89,200 | 1,507 |
| 2023-03-06 | 1,511 | 1,534 | 1,510 | 1,527 | 197,100 | 1,527 |
| 2023-03-03 | 1,492 | 1,504 | 1,483 | 1,498 | 171,700 | 1,498 |
| 2023-03-02 | 1,485 | 1,489 | 1,470 | 1,481 | 99,600 | 1,481 |
| 2023-03-01 | 1,476 | 1,487 | 1,464 | 1,476 | 74,100 | 1,476 |
| 2023-02-28 | 1,484 | 1,487 | 1,473 | 1,474 | 124,000 | 1,474 |
| 2023-02-27 | 1,465 | 1,483 | 1,460 | 1,480 | 86,400 | 1,480 |
| 2023-02-24 | 1,446 | 1,460 | 1,446 | 1,457 | 100,100 | 1,457 |
| 2023-02-22 | 1,438 | 1,442 | 1,424 | 1,439 | 94,800 | 1,439 |
| 2023-02-21 | 1,440 | 1,452 | 1,438 | 1,443 | 62,200 | 1,443 |
| 2023-02-20 | 1,438 | 1,452 | 1,431 | 1,442 | 106,900 | 1,442 |
| 2023-02-17 | 1,449 | 1,454 | 1,429 | 1,435 | 73,300 | 1,435 |
| 2023-02-16 | 1,449 | 1,464 | 1,445 | 1,461 | 45,300 | 1,461 |
| 2023-02-15 | 1,470 | 1,477 | 1,439 | 1,441 | 60,700 | 1,441 |
| 2023-02-14 | 1,456 | 1,472 | 1,450 | 1,472 | 85,700 | 1,472 |
| 2023-02-13 | 1,450 | 1,451 | 1,429 | 1,448 | 91,300 | 1,448 |
| 2023-02-10 | 1,440 | 1,459 | 1,432 | 1,440 | 81,800 | 1,440 |
| 2023-02-09 | 1,430 | 1,458 | 1,428 | 1,447 | 101,700 | 1,447 |
| 2023-02-08 | 1,425 | 1,430 | 1,420 | 1,430 | 94,400 | 1,430 |
| 2023-02-07 | 1,474 | 1,481 | 1,420 | 1,422 | 77,100 | 1,422 |
| 2023-02-06 | 1,468 | 1,490 | 1,466 | 1,473 | 244,100 | 1,473 |
| 2023-02-03 | 1,460 | 1,464 | 1,428 | 1,450 | 114,800 | 1,450 |
| 2023-02-02 | 1,479 | 1,483 | 1,460 | 1,472 | 112,900 | 1,472 |
| 2023-02-01 | 1,487 | 1,501 | 1,466 | 1,480 | 149,600 | 1,480 |
| 2023-01-31 | 1,466 | 1,484 | 1,466 | 1,479 | 131,000 | 1,479 |
| 2023-01-30 | 1,473 | 1,476 | 1,454 | 1,466 | 134,600 | 1,466 |
| 2023-01-27 | 1,472 | 1,480 | 1,462 | 1,476 | 120,100 | 1,476 |
| 2023-01-26 | 1,474 | 1,475 | 1,454 | 1,473 | 95,400 | 1,473 |
| 2023-01-25 | 1,472 | 1,483 | 1,466 | 1,474 | 136,700 | 1,474 |
| 2023-01-24 | 1,470 | 1,488 | 1,462 | 1,476 | 186,900 | 1,476 |
| 2023-01-23 | 1,420 | 1,462 | 1,411 | 1,457 | 180,000 | 1,457 |
| 2023-01-20 | 1,410 | 1,430 | 1,405 | 1,410 | 119,800 | 1,410 |
| 2023-01-19 | 1,401 | 1,416 | 1,394 | 1,401 | 158,900 | 1,401 |
| 2023-01-18 | 1,377 | 1,422 | 1,376 | 1,406 | 301,200 | 1,406 |
| 2023-01-17 | 1,363 | 1,375 | 1,353 | 1,369 | 171,100 | 1,369 |
| 2023-01-16 | 1,373 | 1,392 | 1,365 | 1,365 | 141,000 | 1,365 |
| 2023-01-13 | 1,400 | 1,424 | 1,384 | 1,387 | 404,400 | 1,387 |
| 2023-01-12 | 1,368 | 1,368 | 1,340 | 1,354 | 152,300 | 1,354 |
| 2023-01-11 | 1,353 | 1,371 | 1,352 | 1,358 | 126,400 | 1,358 |
| 2023-01-10 | 1,369 | 1,370 | 1,350 | 1,350 | 53,400 | 1,350 |
| 2023-01-06 | 1,343 | 1,357 | 1,334 | 1,354 | 145,200 | 1,354 |
| 2023-01-05 | 1,349 | 1,355 | 1,335 | 1,352 | 109,900 | 1,352 |
| 2023-01-04 | 1,366 | 1,371 | 1,340 | 1,350 | 168,600 | 1,350 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→5株 [2004-05-26]1株→2株