9531 東京ガス(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 | 3,200 | 3,238 | 3,181 | 3,238 | 1,253,200 | 3,238 |
| 2023-12-28 | 3,212 | 3,231 | 3,197 | 3,211 | 688,700 | 3,211 |
| 2023-12-27 | 3,201 | 3,232 | 3,193 | 3,218 | 990,400 | 3,218 |
| 2023-12-26 | 3,203 | 3,225 | 3,153 | 3,191 | 1,110,600 | 3,191 |
| 2023-12-25 | 3,305 | 3,307 | 3,196 | 3,202 | 1,054,600 | 3,202 |
| 2023-12-22 | 3,286 | 3,324 | 3,254 | 3,270 | 1,447,300 | 3,270 |
| 2023-12-21 | 3,356 | 3,379 | 3,296 | 3,296 | 1,348,200 | 3,296 |
| 2023-12-20 | 3,435 | 3,456 | 3,343 | 3,346 | 1,983,600 | 3,346 |
| 2023-12-19 | 3,530 | 3,530 | 3,444 | 3,480 | 1,299,300 | 3,480 |
| 2023-12-18 | 3,510 | 3,529 | 3,423 | 3,492 | 1,268,100 | 3,492 |
| 2023-12-15 | 3,488 | 3,580 | 3,487 | 3,533 | 2,230,800 | 3,533 |
| 2023-12-14 | 3,590 | 3,599 | 3,494 | 3,517 | 1,194,600 | 3,517 |
| 2023-12-13 | 3,560 | 3,597 | 3,549 | 3,552 | 1,239,100 | 3,552 |
| 2023-12-12 | 3,553 | 3,584 | 3,532 | 3,547 | 1,078,500 | 3,547 |
| 2023-12-11 | 3,488 | 3,577 | 3,464 | 3,569 | 1,345,800 | 3,569 |
| 2023-12-08 | 3,451 | 3,489 | 3,405 | 3,443 | 1,931,500 | 3,443 |
| 2023-12-07 | 3,443 | 3,470 | 3,381 | 3,451 | 2,190,800 | 3,451 |
| 2023-12-06 | 3,443 | 3,517 | 3,440 | 3,475 | 2,328,000 | 3,475 |
| 2023-12-05 | 3,418 | 3,484 | 3,418 | 3,467 | 1,124,200 | 3,467 |
| 2023-12-04 | 3,413 | 3,443 | 3,371 | 3,404 | 1,183,100 | 3,404 |
| 2023-12-01 | 3,449 | 3,493 | 3,407 | 3,423 | 1,434,300 | 3,423 |
| 2023-11-30 | 3,303 | 3,439 | 3,301 | 3,427 | 4,769,500 | 3,427 |
| 2023-11-29 | 3,318 | 3,348 | 3,313 | 3,321 | 1,047,200 | 3,321 |
| 2023-11-28 | 3,321 | 3,334 | 3,281 | 3,315 | 983,800 | 3,315 |
| 2023-11-27 | 3,372 | 3,379 | 3,301 | 3,312 | 1,026,200 | 3,312 |
| 2023-11-24 | 3,339 | 3,383 | 3,315 | 3,373 | 1,322,500 | 3,373 |
| 2023-11-22 | 3,280 | 3,332 | 3,277 | 3,310 | 971,900 | 3,310 |
| 2023-11-21 | 3,274 | 3,315 | 3,264 | 3,279 | 1,104,400 | 3,279 |
| 2023-11-20 | 3,342 | 3,365 | 3,274 | 3,285 | 1,089,900 | 3,285 |
| 2023-11-17 | 3,304 | 3,352 | 3,292 | 3,345 | 1,231,700 | 3,345 |
| 2023-11-16 | 3,302 | 3,331 | 3,249 | 3,288 | 1,517,100 | 3,288 |
| 2023-11-15 | 3,376 | 3,428 | 3,304 | 3,314 | 1,441,400 | 3,314 |
| 2023-11-14 | 3,366 | 3,383 | 3,328 | 3,351 | 1,163,500 | 3,351 |
| 2023-11-13 | 3,260 | 3,322 | 3,250 | 3,314 | 1,053,800 | 3,314 |
| 2023-11-10 | 3,178 | 3,256 | 3,165 | 3,246 | 1,157,400 | 3,246 |
| 2023-11-09 | 3,130 | 3,187 | 3,101 | 3,169 | 1,695,100 | 3,169 |
| 2023-11-08 | 3,435 | 3,451 | 3,132 | 3,139 | 2,858,700 | 3,139 |
| 2023-11-07 | 3,550 | 3,590 | 3,410 | 3,410 | 1,256,800 | 3,410 |
| 2023-11-06 | 3,551 | 3,587 | 3,515 | 3,538 | 1,254,200 | 3,538 |
| 2023-11-02 | 3,503 | 3,527 | 3,490 | 3,512 | 1,210,000 | 3,512 |
| 2023-11-01 | 3,431 | 3,517 | 3,421 | 3,488 | 1,327,300 | 3,488 |
| 2023-10-31 | 3,379 | 3,447 | 3,353 | 3,379 | 1,782,700 | 3,379 |
| 2023-10-30 | 3,270 | 3,436 | 3,251 | 3,377 | 2,173,900 | 3,377 |
| 2023-10-27 | 3,342 | 3,349 | 3,262 | 3,282 | 1,935,600 | 3,282 |
| 2023-10-26 | 3,410 | 3,435 | 3,320 | 3,383 | 1,920,400 | 3,383 |
| 2023-10-25 | 3,395 | 3,440 | 3,376 | 3,409 | 969,600 | 3,409 |
| 2023-10-24 | 3,380 | 3,387 | 3,301 | 3,366 | 1,202,000 | 3,366 |
| 2023-10-23 | 3,413 | 3,419 | 3,364 | 3,380 | 1,192,200 | 3,380 |
| 2023-10-20 | 3,399 | 3,438 | 3,381 | 3,402 | 1,665,700 | 3,402 |
| 2023-10-19 | 3,397 | 3,427 | 3,349 | 3,374 | 1,201,800 | 3,374 |
| 2023-10-18 | 3,446 | 3,483 | 3,436 | 3,445 | 1,116,000 | 3,445 |
| 2023-10-17 | 3,496 | 3,511 | 3,449 | 3,468 | 1,123,700 | 3,468 |
| 2023-10-16 | 3,500 | 3,512 | 3,407 | 3,454 | 1,437,500 | 3,454 |
| 2023-10-13 | 3,595 | 3,634 | 3,520 | 3,524 | 1,454,500 | 3,524 |
| 2023-10-12 | 3,631 | 3,660 | 3,587 | 3,595 | 1,304,300 | 3,595 |
| 2023-10-11 | 3,591 | 3,639 | 3,578 | 3,619 | 1,550,000 | 3,619 |
| 2023-10-10 | 3,540 | 3,639 | 3,540 | 3,622 | 1,672,500 | 3,622 |
| 2023-10-06 | 3,427 | 3,479 | 3,412 | 3,457 | 1,244,700 | 3,457 |
| 2023-10-05 | 3,355 | 3,414 | 3,336 | 3,402 | 1,424,800 | 3,402 |
| 2023-10-04 | 3,360 | 3,410 | 3,297 | 3,306 | 2,129,800 | 3,306 |
| 2023-10-03 | 3,392 | 3,430 | 3,363 | 3,416 | 1,663,700 | 3,416 |
| 2023-10-02 | 3,400 | 3,436 | 3,375 | 3,375 | 1,682,300 | 3,375 |
| 2023-09-29 | 3,364 | 3,407 | 3,314 | 3,391 | 2,409,800 | 3,391 |
| 2023-09-28 | 3,354 | 3,409 | 3,334 | 3,371 | 1,656,400 | 3,371 |
| 2023-09-27 | 3,404 | 3,405 | 3,331 | 3,404 | 1,323,100 | 3,404 |
| 2023-09-26 | 3,448 | 3,474 | 3,421 | 3,445 | 918,600 | 3,445 |
| 2023-09-25 | 3,478 | 3,482 | 3,445 | 3,455 | 716,300 | 3,455 |
| 2023-09-22 | 3,503 | 3,518 | 3,450 | 3,471 | 1,312,500 | 3,471 |
| 2023-09-21 | 3,500 | 3,553 | 3,493 | 3,528 | 1,050,400 | 3,528 |
| 2023-09-20 | 3,560 | 3,612 | 3,513 | 3,520 | 1,704,500 | 3,520 |
| 2023-09-19 | 3,521 | 3,572 | 3,508 | 3,562 | 1,525,400 | 3,562 |
| 2023-09-15 | 3,420 | 3,543 | 3,418 | 3,534 | 3,108,900 | 3,534 |
| 2023-09-14 | 3,363 | 3,398 | 3,354 | 3,378 | 1,444,000 | 3,378 |
| 2023-09-13 | 3,352 | 3,380 | 3,326 | 3,356 | 1,492,000 | 3,356 |
| 2023-09-12 | 3,403 | 3,431 | 3,330 | 3,360 | 1,150,800 | 3,360 |
| 2023-09-11 | 3,410 | 3,442 | 3,397 | 3,398 | 843,800 | 3,398 |
| 2023-09-08 | 3,424 | 3,471 | 3,381 | 3,392 | 1,617,100 | 3,392 |
| 2023-09-07 | 3,443 | 3,478 | 3,433 | 3,444 | 1,099,900 | 3,444 |
| 2023-09-06 | 3,480 | 3,499 | 3,451 | 3,451 | 1,021,700 | 3,451 |
| 2023-09-05 | 3,472 | 3,491 | 3,436 | 3,474 | 987,100 | 3,474 |
| 2023-09-04 | 3,430 | 3,476 | 3,409 | 3,472 | 981,100 | 3,472 |
| 2023-09-01 | 3,370 | 3,421 | 3,357 | 3,413 | 1,073,500 | 3,413 |
| 2023-08-31 | 3,378 | 3,382 | 3,337 | 3,377 | 2,253,200 | 3,377 |
| 2023-08-30 | 3,385 | 3,415 | 3,374 | 3,391 | 1,019,200 | 3,391 |
| 2023-08-29 | 3,373 | 3,399 | 3,373 | 3,386 | 989,200 | 3,386 |
| 2023-08-28 | 3,340 | 3,381 | 3,334 | 3,372 | 767,100 | 3,372 |
| 2023-08-25 | 3,291 | 3,324 | 3,286 | 3,310 | 852,500 | 3,310 |
| 2023-08-24 | 3,286 | 3,321 | 3,278 | 3,306 | 818,400 | 3,306 |
| 2023-08-23 | 3,277 | 3,300 | 3,267 | 3,286 | 1,070,100 | 3,286 |
| 2023-08-22 | 3,269 | 3,281 | 3,251 | 3,278 | 974,500 | 3,278 |
| 2023-08-21 | 3,268 | 3,297 | 3,262 | 3,264 | 900,500 | 3,264 |
| 2023-08-18 | 3,253 | 3,257 | 3,234 | 3,262 | 240,700 | 3,262 |
| 2023-08-17 | 3,287 | 3,303 | 3,251 | 3,284 | 1,021,500 | 3,284 |
| 2023-08-16 | 3,250 | 3,303 | 3,243 | 3,288 | 909,800 | 3,288 |
| 2023-08-15 | 3,256 | 3,306 | 3,255 | 3,289 | 1,040,500 | 3,289 |
| 2023-08-14 | 3,338 | 3,362 | 3,217 | 3,278 | 1,564,200 | 3,278 |
| 2023-08-10 | 3,339 | 3,369 | 3,335 | 3,358 | 1,069,500 | 3,358 |
| 2023-08-09 | 3,355 | 3,360 | 3,316 | 3,339 | 1,120,600 | 3,339 |
| 2023-08-08 | 3,255 | 3,380 | 3,254 | 3,370 | 1,298,200 | 3,370 |
| 2023-08-07 | 3,220 | 3,246 | 3,206 | 3,223 | 980,400 | 3,223 |
| 2023-08-04 | 3,176 | 3,243 | 3,173 | 3,235 | 1,257,300 | 3,235 |
| 2023-08-03 | 3,234 | 3,249 | 3,221 | 3,227 | 1,199,500 | 3,227 |
| 2023-08-02 | 3,299 | 3,300 | 3,231 | 3,244 | 1,355,900 | 3,244 |
| 2023-08-01 | 3,225 | 3,326 | 3,215 | 3,326 | 1,500,000 | 3,326 |
| 2023-07-31 | 3,194 | 3,251 | 3,170 | 3,225 | 2,297,400 | 3,225 |
| 2023-07-28 | 3,190 | 3,277 | 3,071 | 3,148 | 4,339,200 | 3,148 |
| 2023-07-27 | 3,230 | 3,400 | 3,155 | 3,235 | 4,897,800 | 3,235 |
| 2023-07-26 | 3,185 | 3,216 | 3,172 | 3,213 | 1,206,800 | 3,213 |
| 2023-07-25 | 3,199 | 3,211 | 3,187 | 3,187 | 918,500 | 3,187 |
| 2023-07-24 | 3,189 | 3,196 | 3,175 | 3,186 | 913,000 | 3,186 |
| 2023-07-21 | 3,159 | 3,168 | 3,140 | 3,159 | 989,300 | 3,159 |
| 2023-07-20 | 3,165 | 3,186 | 3,152 | 3,154 | 1,007,300 | 3,154 |
| 2023-07-19 | 3,109 | 3,150 | 3,109 | 3,149 | 940,500 | 3,149 |
| 2023-07-18 | 3,086 | 3,126 | 3,083 | 3,109 | 904,200 | 3,109 |
| 2023-07-14 | 3,112 | 3,128 | 3,071 | 3,085 | 1,391,500 | 3,085 |
| 2023-07-13 | 3,109 | 3,128 | 3,102 | 3,117 | 1,303,300 | 3,117 |
| 2023-07-12 | 3,099 | 3,119 | 3,090 | 3,112 | 1,176,400 | 3,112 |
| 2023-07-11 | 3,123 | 3,132 | 3,086 | 3,088 | 1,010,100 | 3,088 |
| 2023-07-10 | 3,115 | 3,130 | 3,086 | 3,112 | 1,316,100 | 3,112 |
| 2023-07-07 | 3,130 | 3,150 | 3,110 | 3,115 | 1,041,300 | 3,115 |
| 2023-07-06 | 3,151 | 3,194 | 3,137 | 3,150 | 1,689,400 | 3,150 |
| 2023-07-05 | 3,124 | 3,154 | 3,114 | 3,141 | 1,064,200 | 3,141 |
| 2023-07-04 | 3,195 | 3,204 | 3,143 | 3,144 | 1,065,500 | 3,144 |
| 2023-07-03 | 3,156 | 3,187 | 3,149 | 3,173 | 1,224,300 | 3,173 |
| 2023-06-30 | 3,131 | 3,149 | 3,112 | 3,143 | 1,420,700 | 3,143 |
| 2023-06-29 | 3,191 | 3,209 | 3,121 | 3,128 | 1,479,500 | 3,128 |
| 2023-06-28 | 3,170 | 3,221 | 3,160 | 3,215 | 1,265,100 | 3,215 |
| 2023-06-27 | 3,134 | 3,183 | 3,133 | 3,171 | 1,264,400 | 3,171 |
| 2023-06-26 | 3,180 | 3,184 | 3,121 | 3,147 | 732,100 | 3,147 |
| 2023-06-23 | 3,181 | 3,232 | 3,160 | 3,181 | 1,344,100 | 3,181 |
| 2023-06-22 | 3,157 | 3,195 | 3,156 | 3,189 | 1,545,900 | 3,189 |
| 2023-06-21 | 3,137 | 3,181 | 3,135 | 3,153 | 1,372,500 | 3,153 |
| 2023-06-20 | 3,192 | 3,202 | 3,152 | 3,166 | 1,376,200 | 3,166 |
| 2023-06-19 | 3,210 | 3,226 | 3,200 | 3,205 | 1,128,100 | 3,205 |
| 2023-06-16 | 3,200 | 3,212 | 3,164 | 3,189 | 2,581,600 | 3,189 |
| 2023-06-15 | 3,194 | 3,235 | 3,190 | 3,218 | 1,253,600 | 3,218 |
| 2023-06-14 | 3,180 | 3,220 | 3,173 | 3,217 | 1,819,900 | 3,217 |
| 2023-06-13 | 3,176 | 3,180 | 3,134 | 3,164 | 2,149,700 | 3,164 |
| 2023-06-12 | 3,180 | 3,206 | 3,160 | 3,188 | 1,429,900 | 3,188 |
| 2023-06-09 | 3,129 | 3,167 | 3,128 | 3,164 | 1,910,100 | 3,164 |
| 2023-06-08 | 3,131 | 3,167 | 3,124 | 3,135 | 1,624,400 | 3,135 |
| 2023-06-07 | 3,148 | 3,173 | 3,121 | 3,126 | 2,217,500 | 3,126 |
| 2023-06-06 | 3,077 | 3,152 | 3,060 | 3,147 | 1,847,300 | 3,147 |
| 2023-06-05 | 3,070 | 3,082 | 3,049 | 3,065 | 1,474,500 | 3,065 |
| 2023-06-02 | 3,015 | 3,060 | 3,015 | 3,050 | 1,453,100 | 3,050 |
| 2023-06-01 | 2,969 | 3,040 | 2,959 | 3,020 | 1,460,500 | 3,020 |
| 2023-05-31 | 2,988 | 3,000 | 2,959 | 2,969 | 3,559,700 | 2,969 |
| 2023-05-30 | 2,998 | 3,030 | 2,990 | 3,010 | 1,093,900 | 3,010 |
| 2023-05-29 | 3,010 | 3,010 | 2,990 | 2,999 | 988,600 | 2,999 |
| 2023-05-26 | 3,065 | 3,070 | 3,000 | 3,005 | 1,436,100 | 3,005 |
| 2023-05-25 | 2,996 | 3,045 | 2,968 | 3,035 | 1,570,900 | 3,035 |
| 2023-05-24 | 3,000 | 3,050 | 2,985 | 3,005 | 1,546,900 | 3,005 |
| 2023-05-23 | 2,970 | 3,005 | 2,954 | 2,998 | 1,669,400 | 2,998 |
| 2023-05-22 | 2,953 | 2,996 | 2,949 | 2,995 | 1,133,700 | 2,995 |
| 2023-05-19 | 2,951 | 2,996 | 2,938 | 2,955 | 1,820,800 | 2,955 |
| 2023-05-18 | 2,993 | 2,993 | 2,928 | 2,940 | 2,238,000 | 2,940 |
| 2023-05-17 | 3,015 | 3,060 | 2,998 | 3,000 | 2,425,700 | 3,000 |
| 2023-05-16 | 2,979 | 3,030 | 2,969 | 3,025 | 2,181,100 | 3,025 |
| 2023-05-15 | 2,962 | 2,978 | 2,951 | 2,971 | 1,623,900 | 2,971 |
| 2023-05-12 | 2,951 | 2,966 | 2,912 | 2,941 | 2,230,900 | 2,941 |
| 2023-05-11 | 2,864 | 2,913 | 2,842 | 2,902 | 1,881,500 | 2,902 |
| 2023-05-10 | 2,934 | 2,940 | 2,892 | 2,912 | 2,151,300 | 2,912 |
| 2023-05-09 | 2,843 | 2,911 | 2,842 | 2,904 | 2,718,400 | 2,904 |
| 2023-05-08 | 2,779 | 2,852 | 2,771 | 2,842 | 2,761,400 | 2,842 |
| 2023-05-02 | 2,800 | 2,810 | 2,776 | 2,808 | 1,451,700 | 2,808 |
| 2023-05-01 | 2,791 | 2,838 | 2,785 | 2,795 | 1,902,900 | 2,795 |
| 2023-04-28 | 2,728 | 2,791 | 2,716 | 2,791 | 2,812,000 | 2,791 |
| 2023-04-27 | 2,661 | 2,730 | 2,646 | 2,728 | 3,162,400 | 2,728 |
| 2023-04-26 | 2,665 | 2,783 | 2,630 | 2,701 | 7,318,000 | 2,701 |
| 2023-04-25 | 2,670 | 2,672 | 2,623 | 2,637 | 2,371,500 | 2,637 |
| 2023-04-24 | 2,620 | 2,687 | 2,605 | 2,672 | 2,818,300 | 2,672 |
| 2023-04-21 | 2,559 | 2,700 | 2,531 | 2,660 | 4,709,300 | 2,660 |
| 2023-04-20 | 2,541 | 2,564 | 2,526 | 2,550 | 1,701,300 | 2,550 |
| 2023-04-19 | 2,529 | 2,543 | 2,506 | 2,540 | 1,473,600 | 2,540 |
| 2023-04-18 | 2,529 | 2,545 | 2,519 | 2,544 | 1,124,800 | 2,544 |
| 2023-04-17 | 2,511 | 2,522 | 2,503 | 2,519 | 969,500 | 2,519 |
| 2023-04-14 | 2,504 | 2,515 | 2,491 | 2,499 | 1,311,600 | 2,499 |
| 2023-04-13 | 2,481 | 2,513 | 2,480 | 2,496 | 1,339,500 | 2,496 |
| 2023-04-12 | 2,472 | 2,504 | 2,472 | 2,491 | 1,235,600 | 2,491 |
| 2023-04-11 | 2,452 | 2,478 | 2,451 | 2,466 | 926,200 | 2,466 |
| 2023-04-10 | 2,469 | 2,479 | 2,441 | 2,448 | 879,200 | 2,448 |
| 2023-04-07 | 2,475 | 2,482 | 2,438 | 2,448 | 1,174,400 | 2,448 |
| 2023-04-06 | 2,493 | 2,508 | 2,482 | 2,485 | 1,140,000 | 2,485 |
| 2023-04-05 | 2,532 | 2,532 | 2,483 | 2,484 | 1,149,400 | 2,484 |
| 2023-04-04 | 2,512 | 2,533 | 2,492 | 2,531 | 1,605,500 | 2,531 |
| 2023-04-03 | 2,507 | 2,516 | 2,489 | 2,507 | 907,600 | 2,507 |
| 2023-03-31 | 2,508 | 2,517 | 2,489 | 2,496 | 1,326,600 | 2,496 |
| 2023-03-30 | 2,466 | 2,497 | 2,456 | 2,487 | 1,259,700 | 2,487 |
| 2023-03-29 | 2,482 | 2,518 | 2,463 | 2,518 | 1,861,100 | 2,518 |
| 2023-03-28 | 2,526 | 2,526 | 2,490 | 2,512 | 1,195,300 | 2,512 |
| 2023-03-27 | 2,539 | 2,540 | 2,508 | 2,511 | 1,130,700 | 2,511 |
| 2023-03-24 | 2,473 | 2,502 | 2,468 | 2,497 | 1,140,400 | 2,497 |
| 2023-03-23 | 2,485 | 2,493 | 2,467 | 2,487 | 1,280,000 | 2,487 |
| 2023-03-22 | 2,510 | 2,520 | 2,495 | 2,495 | 1,655,800 | 2,495 |
| 2023-03-20 | 2,497 | 2,522 | 2,476 | 2,500 | 1,621,200 | 2,500 |
| 2023-03-17 | 2,500 | 2,513 | 2,493 | 2,497 | 1,681,500 | 2,497 |
| 2023-03-16 | 2,447 | 2,505 | 2,444 | 2,504 | 1,633,600 | 2,504 |
| 2023-03-15 | 2,517 | 2,517 | 2,480 | 2,497 | 1,950,200 | 2,497 |
| 2023-03-14 | 2,510 | 2,516 | 2,462 | 2,485 | 2,253,500 | 2,485 |
| 2023-03-13 | 2,568 | 2,570 | 2,532 | 2,548 | 2,323,400 | 2,548 |
| 2023-03-10 | 2,594 | 2,601 | 2,552 | 2,560 | 2,639,900 | 2,560 |
| 2023-03-09 | 2,618 | 2,625 | 2,584 | 2,625 | 2,020,500 | 2,625 |
| 2023-03-08 | 2,600 | 2,629 | 2,581 | 2,590 | 1,778,000 | 2,590 |
| 2023-03-07 | 2,581 | 2,587 | 2,562 | 2,584 | 1,426,500 | 2,584 |
| 2023-03-06 | 2,556 | 2,582 | 2,556 | 2,569 | 1,138,100 | 2,569 |
| 2023-03-03 | 2,545 | 2,575 | 2,542 | 2,568 | 1,468,800 | 2,568 |
| 2023-03-02 | 2,592 | 2,594 | 2,532 | 2,538 | 1,717,600 | 2,538 |
| 2023-03-01 | 2,588 | 2,616 | 2,555 | 2,580 | 2,243,400 | 2,580 |
| 2023-02-28 | 2,600 | 2,638 | 2,597 | 2,628 | 3,063,500 | 2,628 |
| 2023-02-27 | 2,553 | 2,609 | 2,549 | 2,600 | 1,870,300 | 2,600 |
| 2023-02-24 | 2,507 | 2,573 | 2,487 | 2,553 | 5,149,500 | 2,553 |
| 2023-02-22 | 2,693 | 2,730 | 2,495 | 2,505 | 6,479,300 | 2,505 |
| 2023-02-21 | 2,683 | 2,690 | 2,661 | 2,677 | 954,100 | 2,677 |
| 2023-02-20 | 2,680 | 2,699 | 2,657 | 2,681 | 1,217,500 | 2,681 |
| 2023-02-17 | 2,680 | 2,691 | 2,667 | 2,678 | 821,100 | 2,678 |
| 2023-02-16 | 2,697 | 2,705 | 2,665 | 2,692 | 1,295,800 | 2,692 |
| 2023-02-15 | 2,750 | 2,750 | 2,696 | 2,714 | 1,652,100 | 2,714 |
| 2023-02-14 | 2,699 | 2,747 | 2,698 | 2,745 | 1,181,900 | 2,745 |
| 2023-02-13 | 2,739 | 2,752 | 2,712 | 2,715 | 931,800 | 2,715 |
| 2023-02-10 | 2,713 | 2,740 | 2,694 | 2,724 | 945,000 | 2,724 |
| 2023-02-09 | 2,705 | 2,728 | 2,690 | 2,700 | 1,144,300 | 2,700 |
| 2023-02-08 | 2,745 | 2,784 | 2,735 | 2,744 | 1,754,700 | 2,744 |
| 2023-02-07 | 2,761 | 2,793 | 2,738 | 2,743 | 1,411,200 | 2,743 |
| 2023-02-06 | 2,768 | 2,778 | 2,715 | 2,739 | 1,169,100 | 2,739 |
| 2023-02-03 | 2,748 | 2,748 | 2,703 | 2,734 | 2,120,200 | 2,734 |
| 2023-02-02 | 2,835 | 2,856 | 2,756 | 2,766 | 2,817,200 | 2,766 |
| 2023-02-01 | 2,727 | 2,877 | 2,712 | 2,868 | 4,484,600 | 2,868 |
| 2023-01-31 | 2,563 | 2,744 | 2,551 | 2,719 | 4,949,700 | 2,719 |
| 2023-01-30 | 2,523 | 2,543 | 2,521 | 2,534 | 1,039,200 | 2,534 |
| 2023-01-27 | 2,524 | 2,551 | 2,501 | 2,532 | 1,026,800 | 2,532 |
| 2023-01-26 | 2,533 | 2,554 | 2,522 | 2,527 | 698,000 | 2,527 |
| 2023-01-25 | 2,513 | 2,532 | 2,503 | 2,530 | 991,700 | 2,530 |
| 2023-01-24 | 2,507 | 2,513 | 2,475 | 2,489 | 1,395,700 | 2,489 |
| 2023-01-23 | 2,530 | 2,530 | 2,501 | 2,507 | 828,600 | 2,507 |
| 2023-01-20 | 2,518 | 2,540 | 2,508 | 2,525 | 1,161,100 | 2,525 |
| 2023-01-19 | 2,518 | 2,526 | 2,497 | 2,505 | 932,600 | 2,505 |
| 2023-01-18 | 2,489 | 2,539 | 2,489 | 2,508 | 804,200 | 2,508 |
| 2023-01-17 | 2,490 | 2,499 | 2,463 | 2,475 | 835,100 | 2,475 |
| 2023-01-16 | 2,474 | 2,498 | 2,474 | 2,482 | 783,300 | 2,482 |
| 2023-01-13 | 2,469 | 2,508 | 2,462 | 2,499 | 1,320,800 | 2,499 |
| 2023-01-12 | 2,465 | 2,500 | 2,455 | 2,500 | 1,257,300 | 2,500 |
| 2023-01-11 | 2,462 | 2,500 | 2,462 | 2,489 | 1,519,000 | 2,489 |
| 2023-01-10 | 2,450 | 2,477 | 2,444 | 2,460 | 1,424,000 | 2,460 |
| 2023-01-06 | 2,461 | 2,472 | 2,429 | 2,459 | 1,202,500 | 2,459 |
| 2023-01-05 | 2,476 | 2,509 | 2,451 | 2,461 | 1,566,400 | 2,461 |
| 2023-01-04 | 2,584 | 2,597 | 2,429 | 2,442 | 2,152,400 | 2,442 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株