9001 東武鉄道(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 | 3,746 | 3,806 | 3,739 | 3,789 | 345,100 | 3,789 |
| 2023-12-28 | 3,730 | 3,752 | 3,707 | 3,751 | 198,100 | 3,751 |
| 2023-12-27 | 3,737 | 3,773 | 3,727 | 3,762 | 298,900 | 3,762 |
| 2023-12-26 | 3,760 | 3,760 | 3,713 | 3,719 | 197,100 | 3,719 |
| 2023-12-25 | 3,772 | 3,782 | 3,737 | 3,758 | 165,700 | 3,758 |
| 2023-12-22 | 3,754 | 3,775 | 3,729 | 3,747 | 323,600 | 3,747 |
| 2023-12-21 | 3,704 | 3,746 | 3,678 | 3,730 | 270,800 | 3,730 |
| 2023-12-20 | 3,692 | 3,758 | 3,692 | 3,719 | 315,300 | 3,719 |
| 2023-12-19 | 3,739 | 3,750 | 3,676 | 3,723 | 288,600 | 3,723 |
| 2023-12-18 | 3,748 | 3,772 | 3,687 | 3,752 | 332,200 | 3,752 |
| 2023-12-15 | 3,825 | 3,828 | 3,776 | 3,793 | 605,000 | 3,793 |
| 2023-12-14 | 3,845 | 3,852 | 3,790 | 3,832 | 421,100 | 3,832 |
| 2023-12-13 | 3,896 | 3,898 | 3,820 | 3,862 | 368,700 | 3,862 |
| 2023-12-12 | 3,885 | 3,901 | 3,847 | 3,876 | 356,700 | 3,876 |
| 2023-12-11 | 3,856 | 3,862 | 3,828 | 3,860 | 344,300 | 3,860 |
| 2023-12-08 | 3,762 | 3,873 | 3,745 | 3,808 | 925,400 | 3,808 |
| 2023-12-07 | 3,713 | 3,775 | 3,710 | 3,747 | 432,700 | 3,747 |
| 2023-12-06 | 3,672 | 3,739 | 3,665 | 3,730 | 316,400 | 3,730 |
| 2023-12-05 | 3,664 | 3,699 | 3,660 | 3,690 | 413,500 | 3,690 |
| 2023-12-04 | 3,645 | 3,678 | 3,608 | 3,662 | 308,400 | 3,662 |
| 2023-12-01 | 3,691 | 3,691 | 3,633 | 3,671 | 330,600 | 3,671 |
| 2023-11-30 | 3,610 | 3,673 | 3,562 | 3,655 | 1,035,700 | 3,655 |
| 2023-11-29 | 3,641 | 3,656 | 3,622 | 3,629 | 337,100 | 3,629 |
| 2023-11-28 | 3,677 | 3,683 | 3,633 | 3,664 | 299,200 | 3,664 |
| 2023-11-27 | 3,705 | 3,712 | 3,651 | 3,657 | 296,200 | 3,657 |
| 2023-11-24 | 3,758 | 3,761 | 3,698 | 3,706 | 246,500 | 3,706 |
| 2023-11-22 | 3,712 | 3,761 | 3,703 | 3,720 | 266,200 | 3,720 |
| 2023-11-21 | 3,695 | 3,733 | 3,681 | 3,712 | 332,700 | 3,712 |
| 2023-11-20 | 3,752 | 3,790 | 3,704 | 3,710 | 326,500 | 3,710 |
| 2023-11-17 | 3,720 | 3,768 | 3,704 | 3,756 | 377,400 | 3,756 |
| 2023-11-16 | 3,712 | 3,726 | 3,675 | 3,698 | 362,900 | 3,698 |
| 2023-11-15 | 3,782 | 3,798 | 3,687 | 3,736 | 394,400 | 3,736 |
| 2023-11-14 | 3,815 | 3,815 | 3,755 | 3,764 | 304,400 | 3,764 |
| 2023-11-13 | 3,816 | 3,837 | 3,791 | 3,802 | 272,600 | 3,802 |
| 2023-11-10 | 3,778 | 3,831 | 3,754 | 3,809 | 353,900 | 3,809 |
| 2023-11-09 | 3,695 | 3,793 | 3,690 | 3,783 | 352,900 | 3,783 |
| 2023-11-08 | 3,845 | 3,845 | 3,702 | 3,719 | 614,700 | 3,719 |
| 2023-11-07 | 3,881 | 3,925 | 3,807 | 3,831 | 560,300 | 3,831 |
| 2023-11-06 | 3,870 | 3,963 | 3,846 | 3,910 | 1,423,900 | 3,910 |
| 2023-11-02 | 3,739 | 3,783 | 3,725 | 3,762 | 706,300 | 3,762 |
| 2023-11-01 | 3,675 | 3,699 | 3,653 | 3,698 | 570,700 | 3,698 |
| 2023-10-31 | 3,600 | 3,646 | 3,574 | 3,624 | 416,300 | 3,624 |
| 2023-10-30 | 3,550 | 3,576 | 3,530 | 3,551 | 339,700 | 3,551 |
| 2023-10-27 | 3,561 | 3,610 | 3,544 | 3,598 | 314,400 | 3,598 |
| 2023-10-26 | 3,530 | 3,559 | 3,518 | 3,558 | 396,600 | 3,558 |
| 2023-10-25 | 3,559 | 3,597 | 3,548 | 3,552 | 316,400 | 3,552 |
| 2023-10-24 | 3,505 | 3,577 | 3,476 | 3,564 | 453,000 | 3,564 |
| 2023-10-23 | 3,520 | 3,543 | 3,502 | 3,502 | 267,100 | 3,502 |
| 2023-10-20 | 3,540 | 3,552 | 3,506 | 3,520 | 307,000 | 3,520 |
| 2023-10-19 | 3,485 | 3,564 | 3,482 | 3,545 | 538,400 | 3,545 |
| 2023-10-18 | 3,493 | 3,557 | 3,482 | 3,544 | 461,600 | 3,544 |
| 2023-10-17 | 3,520 | 3,547 | 3,474 | 3,483 | 530,600 | 3,483 |
| 2023-10-16 | 3,596 | 3,596 | 3,501 | 3,515 | 630,200 | 3,515 |
| 2023-10-13 | 3,654 | 3,655 | 3,608 | 3,613 | 410,700 | 3,613 |
| 2023-10-12 | 3,703 | 3,711 | 3,617 | 3,671 | 835,100 | 3,671 |
| 2023-10-11 | 3,730 | 3,735 | 3,690 | 3,696 | 689,100 | 3,696 |
| 2023-10-10 | 3,700 | 3,774 | 3,690 | 3,750 | 514,900 | 3,750 |
| 2023-10-06 | 3,661 | 3,694 | 3,651 | 3,654 | 316,300 | 3,654 |
| 2023-10-05 | 3,633 | 3,663 | 3,601 | 3,651 | 419,600 | 3,651 |
| 2023-10-04 | 3,634 | 3,688 | 3,599 | 3,610 | 471,700 | 3,610 |
| 2023-10-03 | 3,773 | 3,773 | 3,669 | 3,678 | 527,100 | 3,678 |
| 2023-10-02 | 3,820 | 3,897 | 3,781 | 3,784 | 605,400 | 3,784 |
| 2023-09-29 | 3,905 | 3,927 | 3,811 | 3,842 | 678,500 | 3,842 |
| 2023-09-28 | 3,941 | 3,944 | 3,815 | 3,868 | 1,070,600 | 3,868 |
| 2023-09-27 | 3,975 | 4,000 | 3,918 | 3,972 | 1,413,300 | 3,972 |
| 2023-09-26 | 4,023 | 4,030 | 3,963 | 4,000 | 833,700 | 4,000 |
| 2023-09-25 | 4,001 | 4,055 | 3,980 | 4,015 | 812,800 | 4,015 |
| 2023-09-22 | 4,000 | 4,035 | 3,985 | 3,989 | 566,000 | 3,989 |
| 2023-09-21 | 4,065 | 4,080 | 4,011 | 4,017 | 416,600 | 4,017 |
| 2023-09-20 | 4,102 | 4,115 | 4,063 | 4,086 | 447,800 | 4,086 |
| 2023-09-19 | 4,140 | 4,151 | 4,080 | 4,106 | 553,000 | 4,106 |
| 2023-09-15 | 4,174 | 4,194 | 4,136 | 4,153 | 800,400 | 4,153 |
| 2023-09-14 | 4,149 | 4,167 | 4,108 | 4,148 | 501,700 | 4,148 |
| 2023-09-13 | 4,080 | 4,149 | 4,068 | 4,128 | 467,000 | 4,128 |
| 2023-09-12 | 3,990 | 4,052 | 3,990 | 4,050 | 488,700 | 4,050 |
| 2023-09-11 | 4,047 | 4,081 | 3,985 | 3,993 | 374,600 | 3,993 |
| 2023-09-08 | 4,149 | 4,164 | 4,026 | 4,030 | 776,500 | 4,030 |
| 2023-09-07 | 4,034 | 4,171 | 4,019 | 4,152 | 754,600 | 4,152 |
| 2023-09-06 | 4,030 | 4,061 | 4,007 | 4,021 | 338,900 | 4,021 |
| 2023-09-05 | 4,015 | 4,040 | 3,997 | 4,031 | 347,700 | 4,031 |
| 2023-09-04 | 4,010 | 4,013 | 3,977 | 4,007 | 323,300 | 4,007 |
| 2023-09-01 | 3,964 | 4,023 | 3,946 | 4,014 | 434,800 | 4,014 |
| 2023-08-31 | 3,904 | 4,014 | 3,904 | 3,993 | 1,007,200 | 3,993 |
| 2023-08-30 | 3,899 | 3,900 | 3,867 | 3,879 | 385,300 | 3,879 |
| 2023-08-29 | 3,896 | 3,921 | 3,892 | 3,903 | 311,700 | 3,903 |
| 2023-08-28 | 3,856 | 3,891 | 3,841 | 3,889 | 224,600 | 3,889 |
| 2023-08-25 | 3,875 | 3,888 | 3,856 | 3,873 | 210,100 | 3,873 |
| 2023-08-24 | 3,869 | 3,920 | 3,869 | 3,890 | 287,100 | 3,890 |
| 2023-08-23 | 3,844 | 3,884 | 3,840 | 3,878 | 283,900 | 3,878 |
| 2023-08-22 | 3,850 | 3,864 | 3,831 | 3,856 | 315,100 | 3,856 |
| 2023-08-21 | 3,872 | 3,894 | 3,858 | 3,858 | 353,100 | 3,858 |
| 2023-08-18 | 3,890 | 3,896 | 3,831 | 3,853 | 471,700 | 3,853 |
| 2023-08-17 | 4,001 | 4,001 | 3,900 | 3,927 | 454,800 | 3,927 |
| 2023-08-16 | 3,966 | 4,005 | 3,941 | 3,990 | 392,900 | 3,990 |
| 2023-08-15 | 3,980 | 4,022 | 3,956 | 4,017 | 378,100 | 4,017 |
| 2023-08-14 | 4,010 | 4,048 | 3,979 | 3,995 | 518,600 | 3,995 |
| 2023-08-10 | 3,900 | 4,003 | 3,892 | 4,000 | 636,800 | 4,000 |
| 2023-08-09 | 3,865 | 3,926 | 3,842 | 3,889 | 497,200 | 3,889 |
| 2023-08-08 | 3,850 | 3,874 | 3,842 | 3,863 | 511,400 | 3,863 |
| 2023-08-07 | 3,774 | 3,841 | 3,756 | 3,830 | 394,400 | 3,830 |
| 2023-08-04 | 3,870 | 3,878 | 3,774 | 3,786 | 679,700 | 3,786 |
| 2023-08-03 | 3,902 | 3,950 | 3,865 | 3,900 | 1,133,100 | 3,900 |
| 2023-08-02 | 3,827 | 3,870 | 3,787 | 3,813 | 640,800 | 3,813 |
| 2023-08-01 | 3,763 | 3,833 | 3,760 | 3,830 | 447,400 | 3,830 |
| 2023-07-31 | 3,800 | 3,815 | 3,754 | 3,761 | 585,400 | 3,761 |
| 2023-07-28 | 3,668 | 3,744 | 3,660 | 3,736 | 569,600 | 3,736 |
| 2023-07-27 | 3,668 | 3,716 | 3,647 | 3,706 | 429,600 | 3,706 |
| 2023-07-26 | 3,650 | 3,663 | 3,612 | 3,660 | 234,900 | 3,660 |
| 2023-07-25 | 3,674 | 3,674 | 3,635 | 3,650 | 262,400 | 3,650 |
| 2023-07-24 | 3,666 | 3,687 | 3,649 | 3,663 | 332,300 | 3,663 |
| 2023-07-21 | 3,622 | 3,662 | 3,614 | 3,648 | 346,600 | 3,648 |
| 2023-07-20 | 3,615 | 3,625 | 3,590 | 3,605 | 257,400 | 3,605 |
| 2023-07-19 | 3,588 | 3,609 | 3,575 | 3,608 | 292,100 | 3,608 |
| 2023-07-18 | 3,578 | 3,604 | 3,553 | 3,561 | 254,100 | 3,561 |
| 2023-07-14 | 3,615 | 3,645 | 3,572 | 3,584 | 422,700 | 3,584 |
| 2023-07-13 | 3,650 | 3,660 | 3,598 | 3,634 | 277,800 | 3,634 |
| 2023-07-12 | 3,698 | 3,711 | 3,645 | 3,654 | 334,300 | 3,654 |
| 2023-07-11 | 3,673 | 3,699 | 3,671 | 3,684 | 384,700 | 3,684 |
| 2023-07-10 | 3,650 | 3,675 | 3,623 | 3,649 | 421,700 | 3,649 |
| 2023-07-07 | 3,656 | 3,691 | 3,622 | 3,657 | 484,100 | 3,657 |
| 2023-07-06 | 3,673 | 3,701 | 3,636 | 3,655 | 517,500 | 3,655 |
| 2023-07-05 | 3,725 | 3,736 | 3,660 | 3,673 | 698,200 | 3,673 |
| 2023-07-04 | 3,815 | 3,818 | 3,723 | 3,736 | 716,300 | 3,736 |
| 2023-07-03 | 3,875 | 3,885 | 3,823 | 3,831 | 557,400 | 3,831 |
| 2023-06-30 | 3,880 | 3,897 | 3,828 | 3,858 | 475,500 | 3,858 |
| 2023-06-29 | 3,951 | 3,963 | 3,875 | 3,906 | 449,100 | 3,906 |
| 2023-06-28 | 3,888 | 3,960 | 3,882 | 3,960 | 512,900 | 3,960 |
| 2023-06-27 | 3,858 | 3,914 | 3,847 | 3,905 | 533,400 | 3,905 |
| 2023-06-26 | 3,850 | 3,856 | 3,786 | 3,845 | 528,400 | 3,845 |
| 2023-06-23 | 3,863 | 3,897 | 3,831 | 3,854 | 635,900 | 3,854 |
| 2023-06-22 | 3,768 | 3,856 | 3,761 | 3,855 | 793,500 | 3,855 |
| 2023-06-21 | 3,696 | 3,777 | 3,696 | 3,774 | 470,700 | 3,774 |
| 2023-06-20 | 3,710 | 3,711 | 3,666 | 3,694 | 479,000 | 3,694 |
| 2023-06-19 | 3,762 | 3,764 | 3,703 | 3,739 | 480,500 | 3,739 |
| 2023-06-16 | 3,731 | 3,736 | 3,694 | 3,722 | 888,000 | 3,722 |
| 2023-06-15 | 3,767 | 3,793 | 3,749 | 3,749 | 396,400 | 3,749 |
| 2023-06-14 | 3,755 | 3,781 | 3,726 | 3,766 | 489,700 | 3,766 |
| 2023-06-13 | 3,726 | 3,768 | 3,723 | 3,752 | 427,300 | 3,752 |
| 2023-06-12 | 3,747 | 3,756 | 3,713 | 3,732 | 322,800 | 3,732 |
| 2023-06-09 | 3,746 | 3,763 | 3,704 | 3,753 | 757,800 | 3,753 |
| 2023-06-08 | 3,732 | 3,777 | 3,728 | 3,751 | 497,400 | 3,751 |
| 2023-06-07 | 3,770 | 3,789 | 3,714 | 3,723 | 540,100 | 3,723 |
| 2023-06-06 | 3,724 | 3,776 | 3,710 | 3,766 | 526,400 | 3,766 |
| 2023-06-05 | 3,772 | 3,772 | 3,730 | 3,746 | 619,100 | 3,746 |
| 2023-06-02 | 3,670 | 3,735 | 3,670 | 3,730 | 538,700 | 3,730 |
| 2023-06-01 | 3,650 | 3,695 | 3,625 | 3,670 | 533,400 | 3,670 |
| 2023-05-31 | 3,615 | 3,675 | 3,565 | 3,650 | 4,377,100 | 3,650 |
| 2023-05-30 | 3,650 | 3,670 | 3,615 | 3,650 | 462,300 | 3,650 |
| 2023-05-29 | 3,675 | 3,690 | 3,645 | 3,655 | 512,600 | 3,655 |
| 2023-05-26 | 3,595 | 3,670 | 3,575 | 3,650 | 657,800 | 3,650 |
| 2023-05-25 | 3,570 | 3,625 | 3,545 | 3,585 | 667,200 | 3,585 |
| 2023-05-24 | 3,690 | 3,695 | 3,595 | 3,615 | 710,000 | 3,615 |
| 2023-05-23 | 3,780 | 3,780 | 3,680 | 3,700 | 821,600 | 3,700 |
| 2023-05-22 | 3,710 | 3,800 | 3,710 | 3,785 | 759,300 | 3,785 |
| 2023-05-19 | 3,735 | 3,740 | 3,690 | 3,705 | 582,900 | 3,705 |
| 2023-05-18 | 3,785 | 3,790 | 3,730 | 3,735 | 548,900 | 3,735 |
| 2023-05-17 | 3,695 | 3,770 | 3,685 | 3,765 | 606,900 | 3,765 |
| 2023-05-16 | 3,660 | 3,695 | 3,625 | 3,695 | 570,700 | 3,695 |
| 2023-05-15 | 3,620 | 3,660 | 3,605 | 3,655 | 526,100 | 3,655 |
| 2023-05-12 | 3,515 | 3,595 | 3,515 | 3,585 | 808,200 | 3,585 |
| 2023-05-11 | 3,580 | 3,600 | 3,560 | 3,575 | 386,100 | 3,575 |
| 2023-05-10 | 3,600 | 3,610 | 3,555 | 3,590 | 464,000 | 3,590 |
| 2023-05-09 | 3,550 | 3,595 | 3,535 | 3,585 | 741,600 | 3,585 |
| 2023-05-08 | 3,495 | 3,565 | 3,490 | 3,520 | 929,800 | 3,520 |
| 2023-05-02 | 3,515 | 3,520 | 3,445 | 3,460 | 590,800 | 3,460 |
| 2023-05-01 | 3,405 | 3,515 | 3,400 | 3,500 | 748,600 | 3,500 |
| 2023-04-28 | 3,435 | 3,465 | 3,410 | 3,465 | 630,700 | 3,465 |
| 2023-04-27 | 3,410 | 3,420 | 3,390 | 3,415 | 432,300 | 3,415 |
| 2023-04-26 | 3,440 | 3,465 | 3,410 | 3,435 | 452,500 | 3,435 |
| 2023-04-25 | 3,450 | 3,480 | 3,440 | 3,450 | 487,100 | 3,450 |
| 2023-04-24 | 3,425 | 3,450 | 3,420 | 3,435 | 410,900 | 3,435 |
| 2023-04-21 | 3,405 | 3,415 | 3,390 | 3,400 | 435,000 | 3,400 |
| 2023-04-20 | 3,400 | 3,425 | 3,395 | 3,400 | 383,300 | 3,400 |
| 2023-04-19 | 3,380 | 3,415 | 3,375 | 3,410 | 523,500 | 3,410 |
| 2023-04-18 | 3,330 | 3,380 | 3,325 | 3,375 | 474,900 | 3,375 |
| 2023-04-17 | 3,330 | 3,345 | 3,320 | 3,325 | 359,300 | 3,325 |
| 2023-04-14 | 3,320 | 3,320 | 3,295 | 3,315 | 532,800 | 3,315 |
| 2023-04-13 | 3,310 | 3,315 | 3,280 | 3,315 | 462,300 | 3,315 |
| 2023-04-12 | 3,280 | 3,320 | 3,265 | 3,320 | 533,900 | 3,320 |
| 2023-04-11 | 3,280 | 3,295 | 3,255 | 3,275 | 395,500 | 3,275 |
| 2023-04-10 | 3,250 | 3,295 | 3,245 | 3,275 | 419,700 | 3,275 |
| 2023-04-07 | 3,250 | 3,255 | 3,235 | 3,240 | 269,300 | 3,240 |
| 2023-04-06 | 3,225 | 3,255 | 3,200 | 3,240 | 537,700 | 3,240 |
| 2023-04-05 | 3,265 | 3,265 | 3,215 | 3,225 | 491,100 | 3,225 |
| 2023-04-04 | 3,230 | 3,265 | 3,225 | 3,260 | 530,600 | 3,260 |
| 2023-04-03 | 3,200 | 3,230 | 3,190 | 3,230 | 506,200 | 3,230 |
| 2023-03-31 | 3,175 | 3,185 | 3,155 | 3,170 | 656,000 | 3,170 |
| 2023-03-30 | 3,150 | 3,170 | 3,135 | 3,165 | 864,500 | 3,165 |
| 2023-03-29 | 3,160 | 3,195 | 3,150 | 3,190 | 1,317,600 | 3,190 |
| 2023-03-28 | 3,160 | 3,180 | 3,125 | 3,135 | 683,800 | 3,135 |
| 2023-03-27 | 3,150 | 3,160 | 3,130 | 3,150 | 754,700 | 3,150 |
| 2023-03-24 | 3,115 | 3,120 | 3,085 | 3,115 | 594,600 | 3,115 |
| 2023-03-23 | 3,095 | 3,130 | 3,095 | 3,125 | 460,400 | 3,125 |
| 2023-03-22 | 3,095 | 3,150 | 3,095 | 3,125 | 794,100 | 3,125 |
| 2023-03-20 | 3,150 | 3,150 | 3,065 | 3,065 | 615,200 | 3,065 |
| 2023-03-17 | 3,070 | 3,180 | 3,060 | 3,175 | 1,401,100 | 3,175 |
| 2023-03-16 | 3,025 | 3,050 | 3,015 | 3,040 | 627,300 | 3,040 |
| 2023-03-15 | 3,050 | 3,065 | 3,035 | 3,055 | 629,600 | 3,055 |
| 2023-03-14 | 3,005 | 3,060 | 2,999 | 3,045 | 664,000 | 3,045 |
| 2023-03-13 | 3,060 | 3,080 | 3,010 | 3,040 | 477,400 | 3,040 |
| 2023-03-10 | 3,065 | 3,080 | 3,055 | 3,060 | 846,100 | 3,060 |
| 2023-03-09 | 3,140 | 3,155 | 3,125 | 3,125 | 539,700 | 3,125 |
| 2023-03-08 | 3,100 | 3,140 | 3,100 | 3,135 | 513,600 | 3,135 |
| 2023-03-07 | 3,065 | 3,105 | 3,060 | 3,100 | 451,600 | 3,100 |
| 2023-03-06 | 3,065 | 3,085 | 3,055 | 3,055 | 333,500 | 3,055 |
| 2023-03-03 | 3,040 | 3,065 | 3,035 | 3,055 | 539,300 | 3,055 |
| 2023-03-02 | 3,030 | 3,030 | 3,005 | 3,030 | 395,800 | 3,030 |
| 2023-03-01 | 3,020 | 3,040 | 3,005 | 3,015 | 363,400 | 3,015 |
| 2023-02-28 | 3,040 | 3,060 | 3,035 | 3,040 | 557,800 | 3,040 |
| 2023-02-27 | 3,015 | 3,040 | 3,000 | 3,030 | 450,500 | 3,030 |
| 2023-02-24 | 2,943 | 2,997 | 2,925 | 2,981 | 465,800 | 2,981 |
| 2023-02-22 | 2,975 | 2,992 | 2,929 | 2,939 | 683,900 | 2,939 |
| 2023-02-21 | 2,997 | 2,998 | 2,973 | 2,975 | 435,900 | 2,975 |
| 2023-02-20 | 3,015 | 3,025 | 2,999 | 3,005 | 299,700 | 3,005 |
| 2023-02-17 | 3,000 | 3,015 | 2,995 | 2,999 | 487,700 | 2,999 |
| 2023-02-16 | 3,010 | 3,025 | 3,005 | 3,005 | 480,100 | 3,005 |
| 2023-02-15 | 3,030 | 3,045 | 3,015 | 3,030 | 468,500 | 3,030 |
| 2023-02-14 | 3,055 | 3,065 | 3,030 | 3,045 | 231,800 | 3,045 |
| 2023-02-13 | 3,050 | 3,065 | 3,025 | 3,050 | 318,100 | 3,050 |
| 2023-02-10 | 3,085 | 3,085 | 3,020 | 3,055 | 672,100 | 3,055 |
| 2023-02-09 | 3,030 | 3,100 | 3,005 | 3,085 | 602,400 | 3,085 |
| 2023-02-08 | 3,035 | 3,085 | 3,030 | 3,075 | 407,800 | 3,075 |
| 2023-02-07 | 3,065 | 3,070 | 3,035 | 3,035 | 322,300 | 3,035 |
| 2023-02-06 | 3,060 | 3,065 | 3,020 | 3,035 | 337,500 | 3,035 |
| 2023-02-03 | 3,010 | 3,035 | 2,998 | 3,025 | 355,700 | 3,025 |
| 2023-02-02 | 3,040 | 3,050 | 3,020 | 3,030 | 308,200 | 3,030 |
| 2023-02-01 | 3,050 | 3,060 | 3,020 | 3,025 | 344,300 | 3,025 |
| 2023-01-31 | 3,065 | 3,075 | 3,030 | 3,045 | 348,300 | 3,045 |
| 2023-01-30 | 3,045 | 3,065 | 3,035 | 3,040 | 322,000 | 3,040 |
| 2023-01-27 | 3,045 | 3,050 | 3,030 | 3,040 | 261,600 | 3,040 |
| 2023-01-26 | 3,055 | 3,065 | 3,045 | 3,045 | 297,000 | 3,045 |
| 2023-01-25 | 3,035 | 3,075 | 3,020 | 3,055 | 346,600 | 3,055 |
| 2023-01-24 | 3,010 | 3,050 | 2,994 | 3,035 | 435,500 | 3,035 |
| 2023-01-23 | 3,010 | 3,015 | 2,977 | 3,000 | 448,900 | 3,000 |
| 2023-01-20 | 3,005 | 3,005 | 2,971 | 3,005 | 272,500 | 3,005 |
| 2023-01-19 | 2,974 | 3,005 | 2,969 | 2,983 | 340,800 | 2,983 |
| 2023-01-18 | 2,934 | 2,989 | 2,919 | 2,975 | 422,500 | 2,975 |
| 2023-01-17 | 2,949 | 2,957 | 2,929 | 2,929 | 348,800 | 2,929 |
| 2023-01-16 | 2,934 | 2,955 | 2,928 | 2,949 | 310,300 | 2,949 |
| 2023-01-13 | 2,932 | 2,955 | 2,932 | 2,953 | 467,100 | 2,953 |
| 2023-01-12 | 2,951 | 2,956 | 2,921 | 2,931 | 443,200 | 2,931 |
| 2023-01-11 | 2,962 | 2,985 | 2,948 | 2,955 | 383,400 | 2,955 |
| 2023-01-10 | 2,967 | 2,999 | 2,956 | 2,958 | 397,800 | 2,958 |
| 2023-01-06 | 2,981 | 2,999 | 2,960 | 2,960 | 471,800 | 2,960 |
| 2023-01-05 | 3,000 | 3,005 | 2,968 | 2,981 | 513,000 | 2,981 |
| 2023-01-04 | 3,060 | 3,065 | 3,010 | 3,015 | 406,700 | 3,015 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株