5707 東邦亜鉛(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 | 1,125 | 1,140 | 1,118 | 1,127 | 198,800 | 1,127 |
| 2023-12-28 | 1,090 | 1,119 | 1,085 | 1,119 | 159,300 | 1,119 |
| 2023-12-27 | 1,061 | 1,090 | 1,061 | 1,090 | 312,500 | 1,090 |
| 2023-12-26 | 1,060 | 1,074 | 1,053 | 1,056 | 263,900 | 1,056 |
| 2023-12-25 | 1,071 | 1,078 | 1,054 | 1,054 | 193,400 | 1,054 |
| 2023-12-22 | 1,075 | 1,089 | 1,065 | 1,065 | 160,100 | 1,065 |
| 2023-12-21 | 1,083 | 1,094 | 1,072 | 1,075 | 132,800 | 1,075 |
| 2023-12-20 | 1,094 | 1,111 | 1,090 | 1,097 | 165,600 | 1,097 |
| 2023-12-19 | 1,083 | 1,085 | 1,065 | 1,077 | 203,400 | 1,077 |
| 2023-12-18 | 1,092 | 1,104 | 1,085 | 1,090 | 97,200 | 1,090 |
| 2023-12-15 | 1,082 | 1,125 | 1,080 | 1,109 | 268,400 | 1,109 |
| 2023-12-14 | 1,108 | 1,114 | 1,067 | 1,070 | 244,800 | 1,070 |
| 2023-12-13 | 1,105 | 1,117 | 1,093 | 1,108 | 255,200 | 1,108 |
| 2023-12-12 | 1,133 | 1,140 | 1,120 | 1,122 | 135,700 | 1,122 |
| 2023-12-11 | 1,155 | 1,158 | 1,128 | 1,130 | 219,800 | 1,130 |
| 2023-12-08 | 1,150 | 1,151 | 1,127 | 1,133 | 241,000 | 1,133 |
| 2023-12-07 | 1,214 | 1,214 | 1,153 | 1,159 | 332,000 | 1,159 |
| 2023-12-06 | 1,189 | 1,205 | 1,188 | 1,201 | 131,200 | 1,201 |
| 2023-12-05 | 1,203 | 1,210 | 1,187 | 1,187 | 176,600 | 1,187 |
| 2023-12-04 | 1,209 | 1,228 | 1,201 | 1,221 | 176,300 | 1,221 |
| 2023-12-01 | 1,196 | 1,206 | 1,188 | 1,201 | 130,400 | 1,201 |
| 2023-11-30 | 1,188 | 1,201 | 1,178 | 1,198 | 142,000 | 1,198 |
| 2023-11-29 | 1,193 | 1,217 | 1,189 | 1,197 | 168,100 | 1,197 |
| 2023-11-28 | 1,190 | 1,200 | 1,181 | 1,200 | 127,000 | 1,200 |
| 2023-11-27 | 1,205 | 1,213 | 1,186 | 1,190 | 144,600 | 1,190 |
| 2023-11-24 | 1,195 | 1,214 | 1,189 | 1,203 | 174,000 | 1,203 |
| 2023-11-22 | 1,191 | 1,220 | 1,191 | 1,191 | 127,200 | 1,191 |
| 2023-11-21 | 1,209 | 1,209 | 1,178 | 1,202 | 203,600 | 1,202 |
| 2023-11-20 | 1,209 | 1,215 | 1,193 | 1,193 | 195,900 | 1,193 |
| 2023-11-17 | 1,201 | 1,214 | 1,188 | 1,212 | 189,500 | 1,212 |
| 2023-11-16 | 1,236 | 1,242 | 1,172 | 1,200 | 418,300 | 1,200 |
| 2023-11-15 | 1,155 | 1,250 | 1,140 | 1,236 | 700,600 | 1,236 |
| 2023-11-14 | 1,151 | 1,184 | 1,132 | 1,142 | 989,000 | 1,142 |
| 2023-11-13 | 1,170 | 1,170 | 1,170 | 1,170 | 138,400 | 1,170 |
| 2023-11-10 | 1,540 | 1,574 | 1,540 | 1,570 | 88,400 | 1,570 |
| 2023-11-09 | 1,572 | 1,577 | 1,547 | 1,563 | 89,600 | 1,563 |
| 2023-11-08 | 1,609 | 1,614 | 1,551 | 1,558 | 174,800 | 1,558 |
| 2023-11-07 | 1,610 | 1,631 | 1,610 | 1,615 | 74,600 | 1,615 |
| 2023-11-06 | 1,629 | 1,638 | 1,612 | 1,627 | 136,700 | 1,627 |
| 2023-11-02 | 1,620 | 1,620 | 1,605 | 1,614 | 89,300 | 1,614 |
| 2023-11-01 | 1,609 | 1,614 | 1,594 | 1,605 | 76,600 | 1,605 |
| 2023-10-31 | 1,572 | 1,595 | 1,555 | 1,595 | 97,100 | 1,595 |
| 2023-10-30 | 1,591 | 1,594 | 1,573 | 1,584 | 173,100 | 1,584 |
| 2023-10-27 | 1,578 | 1,597 | 1,570 | 1,597 | 88,800 | 1,597 |
| 2023-10-26 | 1,570 | 1,587 | 1,553 | 1,562 | 96,000 | 1,562 |
| 2023-10-25 | 1,618 | 1,618 | 1,586 | 1,586 | 87,400 | 1,586 |
| 2023-10-24 | 1,565 | 1,598 | 1,553 | 1,597 | 127,800 | 1,597 |
| 2023-10-23 | 1,592 | 1,597 | 1,570 | 1,570 | 82,400 | 1,570 |
| 2023-10-20 | 1,600 | 1,614 | 1,597 | 1,608 | 73,700 | 1,608 |
| 2023-10-19 | 1,614 | 1,630 | 1,606 | 1,606 | 60,900 | 1,606 |
| 2023-10-18 | 1,643 | 1,655 | 1,621 | 1,631 | 102,100 | 1,631 |
| 2023-10-17 | 1,636 | 1,645 | 1,617 | 1,635 | 71,900 | 1,635 |
| 2023-10-16 | 1,597 | 1,640 | 1,596 | 1,618 | 128,400 | 1,618 |
| 2023-10-13 | 1,630 | 1,639 | 1,621 | 1,630 | 85,700 | 1,630 |
| 2023-10-12 | 1,622 | 1,646 | 1,614 | 1,643 | 99,100 | 1,643 |
| 2023-10-11 | 1,617 | 1,630 | 1,606 | 1,619 | 98,800 | 1,619 |
| 2023-10-10 | 1,581 | 1,623 | 1,581 | 1,614 | 130,800 | 1,614 |
| 2023-10-06 | 1,582 | 1,592 | 1,565 | 1,566 | 104,500 | 1,566 |
| 2023-10-05 | 1,540 | 1,593 | 1,528 | 1,593 | 215,400 | 1,593 |
| 2023-10-04 | 1,541 | 1,551 | 1,517 | 1,534 | 324,200 | 1,534 |
| 2023-10-03 | 1,625 | 1,625 | 1,557 | 1,560 | 467,700 | 1,560 |
| 2023-10-02 | 1,640 | 1,682 | 1,636 | 1,639 | 166,600 | 1,639 |
| 2023-09-29 | 1,680 | 1,680 | 1,632 | 1,636 | 206,900 | 1,636 |
| 2023-09-28 | 1,682 | 1,695 | 1,664 | 1,676 | 150,000 | 1,676 |
| 2023-09-27 | 1,685 | 1,703 | 1,674 | 1,703 | 98,000 | 1,703 |
| 2023-09-26 | 1,706 | 1,706 | 1,689 | 1,690 | 104,000 | 1,690 |
| 2023-09-25 | 1,723 | 1,723 | 1,703 | 1,704 | 62,600 | 1,704 |
| 2023-09-22 | 1,705 | 1,719 | 1,692 | 1,709 | 105,300 | 1,709 |
| 2023-09-21 | 1,713 | 1,755 | 1,713 | 1,719 | 146,300 | 1,719 |
| 2023-09-20 | 1,748 | 1,757 | 1,716 | 1,716 | 137,500 | 1,716 |
| 2023-09-19 | 1,738 | 1,744 | 1,719 | 1,744 | 136,300 | 1,744 |
| 2023-09-15 | 1,725 | 1,738 | 1,720 | 1,720 | 171,600 | 1,720 |
| 2023-09-14 | 1,712 | 1,722 | 1,707 | 1,714 | 65,900 | 1,714 |
| 2023-09-13 | 1,691 | 1,718 | 1,691 | 1,709 | 111,700 | 1,709 |
| 2023-09-12 | 1,707 | 1,717 | 1,688 | 1,695 | 77,100 | 1,695 |
| 2023-09-11 | 1,692 | 1,698 | 1,680 | 1,689 | 93,300 | 1,689 |
| 2023-09-08 | 1,717 | 1,724 | 1,692 | 1,692 | 184,600 | 1,692 |
| 2023-09-07 | 1,768 | 1,770 | 1,725 | 1,726 | 131,300 | 1,726 |
| 2023-09-06 | 1,729 | 1,762 | 1,729 | 1,755 | 157,500 | 1,755 |
| 2023-09-05 | 1,739 | 1,739 | 1,713 | 1,737 | 134,700 | 1,737 |
| 2023-09-04 | 1,699 | 1,734 | 1,699 | 1,734 | 193,500 | 1,734 |
| 2023-09-01 | 1,684 | 1,696 | 1,672 | 1,689 | 127,500 | 1,689 |
| 2023-08-31 | 1,676 | 1,685 | 1,664 | 1,679 | 162,900 | 1,679 |
| 2023-08-30 | 1,705 | 1,706 | 1,678 | 1,680 | 158,800 | 1,680 |
| 2023-08-29 | 1,716 | 1,722 | 1,701 | 1,703 | 65,400 | 1,703 |
| 2023-08-28 | 1,710 | 1,721 | 1,701 | 1,709 | 84,700 | 1,709 |
| 2023-08-25 | 1,698 | 1,711 | 1,686 | 1,704 | 117,000 | 1,704 |
| 2023-08-24 | 1,730 | 1,738 | 1,711 | 1,718 | 145,900 | 1,718 |
| 2023-08-23 | 1,688 | 1,721 | 1,684 | 1,719 | 163,000 | 1,719 |
| 2023-08-22 | 1,661 | 1,686 | 1,655 | 1,679 | 113,900 | 1,679 |
| 2023-08-21 | 1,641 | 1,671 | 1,640 | 1,659 | 90,500 | 1,659 |
| 2023-08-18 | 1,660 | 1,675 | 1,645 | 1,654 | 85,500 | 1,654 |
| 2023-08-17 | 1,655 | 1,664 | 1,623 | 1,663 | 203,600 | 1,663 |
| 2023-08-16 | 1,668 | 1,676 | 1,658 | 1,665 | 159,200 | 1,665 |
| 2023-08-15 | 1,712 | 1,719 | 1,672 | 1,693 | 220,400 | 1,693 |
| 2023-08-14 | 1,710 | 1,746 | 1,692 | 1,722 | 235,500 | 1,722 |
| 2023-08-10 | 1,725 | 1,728 | 1,690 | 1,723 | 184,300 | 1,723 |
| 2023-08-09 | 1,735 | 1,753 | 1,716 | 1,727 | 147,700 | 1,727 |
| 2023-08-08 | 1,742 | 1,753 | 1,703 | 1,716 | 189,700 | 1,716 |
| 2023-08-07 | 1,741 | 1,753 | 1,730 | 1,746 | 154,100 | 1,746 |
| 2023-08-04 | 1,725 | 1,763 | 1,718 | 1,741 | 175,900 | 1,741 |
| 2023-08-03 | 1,815 | 1,815 | 1,739 | 1,743 | 390,700 | 1,743 |
| 2023-08-02 | 1,834 | 1,873 | 1,822 | 1,832 | 604,300 | 1,832 |
| 2023-08-01 | 1,782 | 1,797 | 1,773 | 1,786 | 190,100 | 1,786 |
| 2023-07-31 | 1,777 | 1,781 | 1,763 | 1,769 | 122,100 | 1,769 |
| 2023-07-28 | 1,752 | 1,758 | 1,734 | 1,756 | 204,600 | 1,756 |
| 2023-07-27 | 1,750 | 1,772 | 1,742 | 1,770 | 136,600 | 1,770 |
| 2023-07-26 | 1,764 | 1,772 | 1,751 | 1,761 | 189,800 | 1,761 |
| 2023-07-25 | 1,734 | 1,753 | 1,725 | 1,743 | 162,900 | 1,743 |
| 2023-07-24 | 1,705 | 1,723 | 1,704 | 1,720 | 112,800 | 1,720 |
| 2023-07-21 | 1,700 | 1,713 | 1,692 | 1,701 | 84,700 | 1,701 |
| 2023-07-20 | 1,711 | 1,711 | 1,695 | 1,695 | 74,300 | 1,695 |
| 2023-07-19 | 1,710 | 1,712 | 1,695 | 1,702 | 73,000 | 1,702 |
| 2023-07-18 | 1,695 | 1,700 | 1,686 | 1,699 | 72,800 | 1,699 |
| 2023-07-14 | 1,721 | 1,721 | 1,699 | 1,699 | 83,300 | 1,699 |
| 2023-07-13 | 1,718 | 1,723 | 1,708 | 1,712 | 65,400 | 1,712 |
| 2023-07-12 | 1,728 | 1,728 | 1,701 | 1,708 | 93,000 | 1,708 |
| 2023-07-11 | 1,716 | 1,731 | 1,713 | 1,718 | 112,800 | 1,718 |
| 2023-07-10 | 1,710 | 1,717 | 1,697 | 1,705 | 108,500 | 1,705 |
| 2023-07-07 | 1,689 | 1,708 | 1,673 | 1,701 | 123,000 | 1,701 |
| 2023-07-06 | 1,744 | 1,744 | 1,707 | 1,710 | 145,700 | 1,710 |
| 2023-07-05 | 1,737 | 1,758 | 1,731 | 1,752 | 132,500 | 1,752 |
| 2023-07-04 | 1,737 | 1,750 | 1,727 | 1,730 | 184,600 | 1,730 |
| 2023-07-03 | 1,689 | 1,719 | 1,689 | 1,713 | 148,700 | 1,713 |
| 2023-06-30 | 1,685 | 1,690 | 1,674 | 1,687 | 78,500 | 1,687 |
| 2023-06-29 | 1,690 | 1,698 | 1,683 | 1,684 | 93,300 | 1,684 |
| 2023-06-28 | 1,668 | 1,690 | 1,664 | 1,690 | 125,500 | 1,690 |
| 2023-06-27 | 1,668 | 1,672 | 1,650 | 1,663 | 124,000 | 1,663 |
| 2023-06-26 | 1,666 | 1,679 | 1,656 | 1,663 | 129,500 | 1,663 |
| 2023-06-23 | 1,697 | 1,703 | 1,665 | 1,678 | 206,800 | 1,678 |
| 2023-06-22 | 1,718 | 1,726 | 1,695 | 1,698 | 96,800 | 1,698 |
| 2023-06-21 | 1,689 | 1,715 | 1,682 | 1,709 | 167,100 | 1,709 |
| 2023-06-20 | 1,703 | 1,713 | 1,688 | 1,700 | 170,300 | 1,700 |
| 2023-06-19 | 1,750 | 1,752 | 1,703 | 1,709 | 181,600 | 1,709 |
| 2023-06-16 | 1,707 | 1,744 | 1,707 | 1,741 | 284,900 | 1,741 |
| 2023-06-15 | 1,707 | 1,709 | 1,687 | 1,702 | 203,400 | 1,702 |
| 2023-06-14 | 1,672 | 1,700 | 1,672 | 1,689 | 216,800 | 1,689 |
| 2023-06-13 | 1,658 | 1,663 | 1,648 | 1,654 | 104,200 | 1,654 |
| 2023-06-12 | 1,658 | 1,666 | 1,648 | 1,655 | 152,100 | 1,655 |
| 2023-06-09 | 1,650 | 1,653 | 1,635 | 1,648 | 165,600 | 1,648 |
| 2023-06-08 | 1,651 | 1,656 | 1,624 | 1,632 | 214,700 | 1,632 |
| 2023-06-07 | 1,670 | 1,680 | 1,640 | 1,640 | 249,500 | 1,640 |
| 2023-06-06 | 1,669 | 1,670 | 1,646 | 1,665 | 136,700 | 1,665 |
| 2023-06-05 | 1,712 | 1,720 | 1,669 | 1,681 | 317,500 | 1,681 |
| 2023-06-02 | 1,661 | 1,672 | 1,635 | 1,672 | 306,600 | 1,672 |
| 2023-06-01 | 1,648 | 1,661 | 1,631 | 1,657 | 404,600 | 1,657 |
| 2023-05-31 | 1,689 | 1,690 | 1,662 | 1,666 | 310,100 | 1,666 |
| 2023-05-30 | 1,730 | 1,736 | 1,695 | 1,709 | 126,000 | 1,709 |
| 2023-05-29 | 1,690 | 1,731 | 1,690 | 1,722 | 207,000 | 1,722 |
| 2023-05-26 | 1,704 | 1,704 | 1,676 | 1,683 | 311,500 | 1,683 |
| 2023-05-25 | 1,700 | 1,715 | 1,687 | 1,711 | 216,900 | 1,711 |
| 2023-05-24 | 1,713 | 1,728 | 1,701 | 1,708 | 216,100 | 1,708 |
| 2023-05-23 | 1,743 | 1,750 | 1,705 | 1,709 | 258,300 | 1,709 |
| 2023-05-22 | 1,764 | 1,765 | 1,739 | 1,741 | 188,900 | 1,741 |
| 2023-05-19 | 1,736 | 1,774 | 1,736 | 1,765 | 167,200 | 1,765 |
| 2023-05-18 | 1,728 | 1,738 | 1,706 | 1,736 | 212,600 | 1,736 |
| 2023-05-17 | 1,738 | 1,739 | 1,714 | 1,722 | 283,400 | 1,722 |
| 2023-05-16 | 1,774 | 1,789 | 1,746 | 1,750 | 318,100 | 1,750 |
| 2023-05-15 | 1,847 | 1,849 | 1,765 | 1,780 | 681,100 | 1,780 |
| 2023-05-12 | 1,838 | 1,852 | 1,808 | 1,816 | 319,200 | 1,816 |
| 2023-05-11 | 1,850 | 1,859 | 1,839 | 1,849 | 204,600 | 1,849 |
| 2023-05-10 | 1,890 | 1,905 | 1,862 | 1,876 | 199,000 | 1,876 |
| 2023-05-09 | 1,905 | 1,911 | 1,886 | 1,892 | 162,100 | 1,892 |
| 2023-05-08 | 1,898 | 1,902 | 1,886 | 1,899 | 105,900 | 1,899 |
| 2023-05-02 | 1,883 | 1,910 | 1,883 | 1,896 | 378,000 | 1,896 |
| 2023-05-01 | 1,870 | 1,901 | 1,870 | 1,883 | 424,800 | 1,883 |
| 2023-04-28 | 1,856 | 1,859 | 1,839 | 1,849 | 115,900 | 1,849 |
| 2023-04-27 | 1,827 | 1,846 | 1,826 | 1,845 | 116,000 | 1,845 |
| 2023-04-26 | 1,831 | 1,837 | 1,818 | 1,834 | 247,400 | 1,834 |
| 2023-04-25 | 1,866 | 1,869 | 1,842 | 1,842 | 173,900 | 1,842 |
| 2023-04-24 | 1,856 | 1,861 | 1,847 | 1,854 | 243,800 | 1,854 |
| 2023-04-21 | 1,870 | 1,871 | 1,857 | 1,863 | 175,700 | 1,863 |
| 2023-04-20 | 1,870 | 1,884 | 1,859 | 1,881 | 206,300 | 1,881 |
| 2023-04-19 | 1,881 | 1,898 | 1,874 | 1,879 | 184,300 | 1,879 |
| 2023-04-18 | 1,888 | 1,896 | 1,879 | 1,880 | 155,300 | 1,880 |
| 2023-04-17 | 1,896 | 1,907 | 1,884 | 1,892 | 142,500 | 1,892 |
| 2023-04-14 | 1,882 | 1,897 | 1,876 | 1,892 | 224,800 | 1,892 |
| 2023-04-13 | 1,878 | 1,878 | 1,858 | 1,866 | 263,000 | 1,866 |
| 2023-04-12 | 1,902 | 1,909 | 1,875 | 1,881 | 235,300 | 1,881 |
| 2023-04-11 | 1,900 | 1,910 | 1,887 | 1,901 | 173,100 | 1,901 |
| 2023-04-10 | 1,905 | 1,913 | 1,877 | 1,881 | 288,400 | 1,881 |
| 2023-04-07 | 1,913 | 1,925 | 1,891 | 1,893 | 212,400 | 1,893 |
| 2023-04-06 | 1,923 | 1,931 | 1,907 | 1,914 | 340,100 | 1,914 |
| 2023-04-05 | 1,984 | 1,986 | 1,942 | 1,942 | 468,600 | 1,942 |
| 2023-04-04 | 2,032 | 2,040 | 2,007 | 2,008 | 239,200 | 2,008 |
| 2023-04-03 | 2,052 | 2,056 | 2,023 | 2,028 | 308,100 | 2,028 |
| 2023-03-31 | 2,016 | 2,079 | 2,016 | 2,035 | 2,318,000 | 2,035 |
| 2023-03-30 | 1,994 | 2,019 | 1,977 | 2,014 | 289,700 | 2,014 |
| 2023-03-29 | 2,031 | 2,037 | 2,008 | 2,037 | 382,600 | 2,037 |
| 2023-03-28 | 2,049 | 2,049 | 2,008 | 2,025 | 244,600 | 2,025 |
| 2023-03-27 | 2,000 | 2,021 | 1,989 | 2,011 | 292,300 | 2,011 |
| 2023-03-24 | 2,005 | 2,009 | 1,964 | 1,983 | 320,400 | 1,983 |
| 2023-03-23 | 1,960 | 2,015 | 1,958 | 2,003 | 321,300 | 2,003 |
| 2023-03-22 | 1,993 | 1,998 | 1,964 | 1,995 | 278,400 | 1,995 |
| 2023-03-20 | 1,995 | 2,015 | 1,961 | 1,963 | 436,600 | 1,963 |
| 2023-03-17 | 2,029 | 2,037 | 1,997 | 2,006 | 409,000 | 2,006 |
| 2023-03-16 | 2,048 | 2,048 | 2,005 | 2,020 | 431,900 | 2,020 |
| 2023-03-15 | 2,101 | 2,117 | 2,086 | 2,096 | 262,100 | 2,096 |
| 2023-03-14 | 2,100 | 2,103 | 2,057 | 2,085 | 376,000 | 2,085 |
| 2023-03-13 | 2,126 | 2,140 | 2,102 | 2,140 | 268,500 | 2,140 |
| 2023-03-10 | 2,190 | 2,199 | 2,157 | 2,165 | 243,500 | 2,165 |
| 2023-03-09 | 2,238 | 2,241 | 2,205 | 2,220 | 160,600 | 2,220 |
| 2023-03-08 | 2,245 | 2,246 | 2,210 | 2,221 | 313,000 | 2,221 |
| 2023-03-07 | 2,198 | 2,271 | 2,190 | 2,262 | 407,300 | 2,262 |
| 2023-03-06 | 2,177 | 2,252 | 2,168 | 2,207 | 625,900 | 2,207 |
| 2023-03-03 | 2,153 | 2,193 | 2,131 | 2,190 | 312,400 | 2,190 |
| 2023-03-02 | 2,187 | 2,197 | 2,158 | 2,158 | 223,200 | 2,158 |
| 2023-03-01 | 2,145 | 2,180 | 2,132 | 2,160 | 253,800 | 2,160 |
| 2023-02-28 | 2,195 | 2,198 | 2,124 | 2,134 | 230,800 | 2,134 |
| 2023-02-27 | 2,121 | 2,206 | 2,121 | 2,174 | 304,800 | 2,174 |
| 2023-02-24 | 2,119 | 2,147 | 2,099 | 2,121 | 197,200 | 2,121 |
| 2023-02-22 | 2,139 | 2,185 | 2,125 | 2,130 | 323,100 | 2,130 |
| 2023-02-21 | 2,098 | 2,150 | 2,098 | 2,144 | 250,200 | 2,144 |
| 2023-02-20 | 2,056 | 2,090 | 2,055 | 2,084 | 151,200 | 2,084 |
| 2023-02-17 | 2,056 | 2,073 | 2,043 | 2,053 | 166,500 | 2,053 |
| 2023-02-16 | 2,080 | 2,082 | 2,059 | 2,064 | 117,500 | 2,064 |
| 2023-02-15 | 2,088 | 2,108 | 2,056 | 2,076 | 260,800 | 2,076 |
| 2023-02-14 | 2,048 | 2,085 | 2,029 | 2,061 | 388,300 | 2,061 |
| 2023-02-13 | 2,091 | 2,098 | 2,076 | 2,090 | 140,900 | 2,090 |
| 2023-02-10 | 2,091 | 2,119 | 2,088 | 2,097 | 180,500 | 2,097 |
| 2023-02-09 | 2,091 | 2,121 | 2,089 | 2,096 | 152,800 | 2,096 |
| 2023-02-08 | 2,095 | 2,100 | 2,074 | 2,094 | 190,600 | 2,094 |
| 2023-02-07 | 2,105 | 2,114 | 2,095 | 2,104 | 131,000 | 2,104 |
| 2023-02-06 | 2,133 | 2,155 | 2,106 | 2,114 | 150,000 | 2,114 |
| 2023-02-03 | 2,132 | 2,150 | 2,122 | 2,131 | 105,500 | 2,131 |
| 2023-02-02 | 2,164 | 2,170 | 2,125 | 2,146 | 118,000 | 2,146 |
| 2023-02-01 | 2,191 | 2,196 | 2,152 | 2,172 | 147,600 | 2,172 |
| 2023-01-31 | 2,155 | 2,175 | 2,153 | 2,164 | 177,300 | 2,164 |
| 2023-01-30 | 2,181 | 2,193 | 2,153 | 2,155 | 178,000 | 2,155 |
| 2023-01-27 | 2,208 | 2,219 | 2,190 | 2,194 | 168,700 | 2,194 |
| 2023-01-26 | 2,212 | 2,212 | 2,175 | 2,196 | 130,600 | 2,196 |
| 2023-01-25 | 2,180 | 2,212 | 2,176 | 2,194 | 152,000 | 2,194 |
| 2023-01-24 | 2,179 | 2,202 | 2,167 | 2,186 | 204,500 | 2,186 |
| 2023-01-23 | 2,198 | 2,200 | 2,155 | 2,167 | 249,300 | 2,167 |
| 2023-01-20 | 2,127 | 2,179 | 2,112 | 2,171 | 305,400 | 2,171 |
| 2023-01-19 | 2,105 | 2,146 | 2,105 | 2,118 | 204,300 | 2,118 |
| 2023-01-18 | 2,082 | 2,152 | 2,078 | 2,135 | 188,800 | 2,135 |
| 2023-01-17 | 2,062 | 2,111 | 2,062 | 2,095 | 193,400 | 2,095 |
| 2023-01-16 | 2,103 | 2,103 | 2,047 | 2,062 | 226,300 | 2,062 |
| 2023-01-13 | 2,132 | 2,148 | 2,101 | 2,112 | 170,900 | 2,112 |
| 2023-01-12 | 2,133 | 2,169 | 2,131 | 2,132 | 303,100 | 2,132 |
| 2023-01-11 | 2,097 | 2,120 | 2,091 | 2,101 | 194,200 | 2,101 |
| 2023-01-10 | 2,056 | 2,094 | 2,046 | 2,078 | 182,400 | 2,078 |
| 2023-01-06 | 2,010 | 2,046 | 2,010 | 2,032 | 154,900 | 2,032 |
| 2023-01-05 | 2,028 | 2,028 | 2,003 | 2,007 | 150,600 | 2,007 |
| 2023-01-04 | 2,042 | 2,042 | 2,007 | 2,015 | 146,500 | 2,015 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
