2108 日本甜菜製糖(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 | 1,949 | 1,954 | 1,941 | 1,954 | 11,500 | 1,954 |
| 2023-12-28 | 1,938 | 1,953 | 1,938 | 1,948 | 9,800 | 1,948 |
| 2023-12-27 | 1,937 | 1,938 | 1,925 | 1,938 | 14,600 | 1,938 |
| 2023-12-26 | 1,931 | 1,937 | 1,915 | 1,926 | 13,400 | 1,926 |
| 2023-12-25 | 1,952 | 1,952 | 1,935 | 1,937 | 13,600 | 1,937 |
| 2023-12-22 | 1,936 | 1,956 | 1,935 | 1,948 | 18,700 | 1,948 |
| 2023-12-21 | 1,918 | 1,935 | 1,913 | 1,924 | 17,600 | 1,924 |
| 2023-12-20 | 1,900 | 1,935 | 1,900 | 1,925 | 21,200 | 1,925 |
| 2023-12-19 | 1,890 | 1,898 | 1,885 | 1,892 | 11,500 | 1,892 |
| 2023-12-18 | 1,908 | 1,908 | 1,878 | 1,893 | 13,000 | 1,893 |
| 2023-12-15 | 1,923 | 1,934 | 1,895 | 1,908 | 21,900 | 1,908 |
| 2023-12-14 | 1,950 | 1,950 | 1,918 | 1,923 | 15,200 | 1,923 |
| 2023-12-13 | 1,965 | 1,965 | 1,944 | 1,946 | 21,300 | 1,946 |
| 2023-12-12 | 1,970 | 1,975 | 1,960 | 1,965 | 14,100 | 1,965 |
| 2023-12-11 | 1,960 | 1,975 | 1,947 | 1,975 | 10,700 | 1,975 |
| 2023-12-08 | 1,961 | 1,979 | 1,936 | 1,946 | 35,300 | 1,946 |
| 2023-12-07 | 1,966 | 1,973 | 1,951 | 1,954 | 16,600 | 1,954 |
| 2023-12-06 | 1,956 | 1,982 | 1,956 | 1,975 | 16,100 | 1,975 |
| 2023-12-05 | 1,968 | 1,980 | 1,962 | 1,962 | 18,700 | 1,962 |
| 2023-12-04 | 2,011 | 2,011 | 1,988 | 1,988 | 14,400 | 1,988 |
| 2023-12-01 | 2,020 | 2,025 | 2,008 | 2,011 | 20,200 | 2,011 |
| 2023-11-30 | 1,991 | 2,014 | 1,985 | 2,013 | 17,500 | 2,013 |
| 2023-11-29 | 1,999 | 2,031 | 1,991 | 1,991 | 38,400 | 1,991 |
| 2023-11-28 | 1,962 | 1,999 | 1,962 | 1,999 | 21,600 | 1,999 |
| 2023-11-27 | 1,992 | 1,992 | 1,962 | 1,962 | 13,900 | 1,962 |
| 2023-11-24 | 1,980 | 2,000 | 1,980 | 1,992 | 24,100 | 1,992 |
| 2023-11-22 | 1,969 | 1,974 | 1,959 | 1,972 | 16,000 | 1,972 |
| 2023-11-21 | 1,972 | 1,977 | 1,960 | 1,969 | 17,000 | 1,969 |
| 2023-11-20 | 1,963 | 1,989 | 1,949 | 1,972 | 36,400 | 1,972 |
| 2023-11-17 | 1,948 | 1,963 | 1,935 | 1,963 | 15,700 | 1,963 |
| 2023-11-16 | 1,943 | 1,948 | 1,924 | 1,936 | 12,300 | 1,936 |
| 2023-11-15 | 1,944 | 1,944 | 1,922 | 1,923 | 10,500 | 1,923 |
| 2023-11-14 | 1,925 | 1,945 | 1,921 | 1,944 | 16,100 | 1,944 |
| 2023-11-13 | 1,895 | 1,925 | 1,893 | 1,925 | 15,800 | 1,925 |
| 2023-11-10 | 1,867 | 1,907 | 1,867 | 1,895 | 26,200 | 1,895 |
| 2023-11-09 | 1,900 | 1,909 | 1,888 | 1,907 | 8,500 | 1,907 |
| 2023-11-08 | 1,925 | 1,925 | 1,893 | 1,898 | 11,400 | 1,898 |
| 2023-11-07 | 1,905 | 1,927 | 1,905 | 1,925 | 10,600 | 1,925 |
| 2023-11-06 | 1,923 | 1,923 | 1,904 | 1,915 | 17,300 | 1,915 |
| 2023-11-02 | 1,897 | 1,915 | 1,882 | 1,893 | 18,500 | 1,893 |
| 2023-11-01 | 1,942 | 1,949 | 1,930 | 1,937 | 15,300 | 1,937 |
| 2023-10-31 | 1,897 | 1,918 | 1,885 | 1,918 | 17,200 | 1,918 |
| 2023-10-30 | 1,898 | 1,898 | 1,860 | 1,869 | 12,800 | 1,869 |
| 2023-10-27 | 1,864 | 1,882 | 1,860 | 1,879 | 9,300 | 1,879 |
| 2023-10-26 | 1,860 | 1,860 | 1,843 | 1,843 | 11,100 | 1,843 |
| 2023-10-25 | 1,870 | 1,879 | 1,867 | 1,873 | 15,700 | 1,873 |
| 2023-10-24 | 1,862 | 1,865 | 1,840 | 1,859 | 21,800 | 1,859 |
| 2023-10-23 | 1,854 | 1,862 | 1,849 | 1,849 | 10,600 | 1,849 |
| 2023-10-20 | 1,850 | 1,859 | 1,846 | 1,859 | 6,900 | 1,859 |
| 2023-10-19 | 1,848 | 1,862 | 1,848 | 1,858 | 7,000 | 1,858 |
| 2023-10-18 | 1,865 | 1,865 | 1,841 | 1,857 | 13,500 | 1,857 |
| 2023-10-17 | 1,866 | 1,871 | 1,847 | 1,849 | 12,900 | 1,849 |
| 2023-10-16 | 1,850 | 1,868 | 1,843 | 1,847 | 14,000 | 1,847 |
| 2023-10-13 | 1,887 | 1,888 | 1,865 | 1,865 | 13,600 | 1,865 |
| 2023-10-12 | 1,904 | 1,904 | 1,881 | 1,892 | 10,200 | 1,892 |
| 2023-10-11 | 1,915 | 1,915 | 1,891 | 1,891 | 15,400 | 1,891 |
| 2023-10-10 | 1,899 | 1,917 | 1,897 | 1,915 | 14,000 | 1,915 |
| 2023-10-06 | 1,888 | 1,919 | 1,883 | 1,895 | 15,700 | 1,895 |
| 2023-10-05 | 1,850 | 1,877 | 1,850 | 1,877 | 13,100 | 1,877 |
| 2023-10-04 | 1,880 | 1,882 | 1,845 | 1,845 | 19,500 | 1,845 |
| 2023-10-03 | 1,923 | 1,923 | 1,888 | 1,890 | 13,800 | 1,890 |
| 2023-10-02 | 1,916 | 1,955 | 1,916 | 1,924 | 30,100 | 1,924 |
| 2023-09-29 | 1,940 | 1,940 | 1,907 | 1,915 | 14,900 | 1,915 |
| 2023-09-28 | 1,956 | 1,958 | 1,936 | 1,940 | 17,400 | 1,940 |
| 2023-09-27 | 1,961 | 1,974 | 1,941 | 1,969 | 25,000 | 1,969 |
| 2023-09-26 | 1,988 | 1,988 | 1,963 | 1,970 | 10,300 | 1,970 |
| 2023-09-25 | 1,963 | 1,996 | 1,957 | 1,989 | 22,600 | 1,989 |
| 2023-09-22 | 1,953 | 1,963 | 1,940 | 1,956 | 26,000 | 1,956 |
| 2023-09-21 | 1,936 | 1,966 | 1,936 | 1,954 | 21,300 | 1,954 |
| 2023-09-20 | 1,955 | 1,964 | 1,932 | 1,936 | 24,800 | 1,936 |
| 2023-09-19 | 1,939 | 1,955 | 1,924 | 1,955 | 21,000 | 1,955 |
| 2023-09-15 | 1,928 | 1,939 | 1,928 | 1,936 | 14,200 | 1,936 |
| 2023-09-14 | 1,940 | 1,941 | 1,917 | 1,928 | 17,000 | 1,928 |
| 2023-09-13 | 1,949 | 1,954 | 1,933 | 1,939 | 16,700 | 1,939 |
| 2023-09-12 | 1,926 | 1,950 | 1,926 | 1,950 | 10,400 | 1,950 |
| 2023-09-11 | 1,930 | 1,930 | 1,917 | 1,926 | 11,600 | 1,926 |
| 2023-09-08 | 1,926 | 1,930 | 1,917 | 1,920 | 20,600 | 1,920 |
| 2023-09-07 | 1,933 | 1,939 | 1,923 | 1,926 | 17,700 | 1,926 |
| 2023-09-06 | 1,940 | 1,940 | 1,925 | 1,932 | 7,800 | 1,932 |
| 2023-09-05 | 1,938 | 1,938 | 1,917 | 1,928 | 17,400 | 1,928 |
| 2023-09-04 | 1,917 | 1,937 | 1,916 | 1,937 | 16,500 | 1,937 |
| 2023-09-01 | 1,910 | 1,922 | 1,908 | 1,917 | 17,700 | 1,917 |
| 2023-08-31 | 1,888 | 1,910 | 1,888 | 1,910 | 15,200 | 1,910 |
| 2023-08-30 | 1,904 | 1,906 | 1,888 | 1,893 | 17,600 | 1,893 |
| 2023-08-29 | 1,919 | 1,933 | 1,902 | 1,912 | 16,800 | 1,912 |
| 2023-08-28 | 1,871 | 1,914 | 1,871 | 1,913 | 22,900 | 1,913 |
| 2023-08-25 | 1,871 | 1,882 | 1,860 | 1,866 | 15,700 | 1,866 |
| 2023-08-24 | 1,847 | 1,875 | 1,842 | 1,870 | 16,600 | 1,870 |
| 2023-08-23 | 1,845 | 1,847 | 1,839 | 1,847 | 4,800 | 1,847 |
| 2023-08-22 | 1,829 | 1,836 | 1,826 | 1,836 | 9,400 | 1,836 |
| 2023-08-21 | 1,824 | 1,841 | 1,824 | 1,829 | 11,200 | 1,829 |
| 2023-08-18 | 1,824 | 1,832 | 1,821 | 1,824 | 12,000 | 1,824 |
| 2023-08-17 | 1,850 | 1,850 | 1,817 | 1,828 | 18,500 | 1,828 |
| 2023-08-16 | 1,858 | 1,865 | 1,853 | 1,854 | 9,500 | 1,854 |
| 2023-08-15 | 1,857 | 1,875 | 1,856 | 1,865 | 10,400 | 1,865 |
| 2023-08-14 | 1,879 | 1,879 | 1,851 | 1,857 | 30,500 | 1,857 |
| 2023-08-10 | 1,952 | 1,988 | 1,854 | 1,885 | 104,900 | 1,885 |
| 2023-08-09 | 1,959 | 1,959 | 1,946 | 1,952 | 10,600 | 1,952 |
| 2023-08-08 | 1,945 | 1,960 | 1,945 | 1,959 | 20,100 | 1,959 |
| 2023-08-07 | 1,933 | 1,945 | 1,928 | 1,945 | 14,000 | 1,945 |
| 2023-08-04 | 1,917 | 1,937 | 1,912 | 1,933 | 12,200 | 1,933 |
| 2023-08-03 | 1,925 | 1,928 | 1,914 | 1,919 | 18,800 | 1,919 |
| 2023-08-02 | 1,943 | 1,944 | 1,929 | 1,930 | 17,700 | 1,930 |
| 2023-08-01 | 1,952 | 1,952 | 1,936 | 1,948 | 18,900 | 1,948 |
| 2023-07-31 | 1,931 | 1,949 | 1,931 | 1,949 | 26,300 | 1,949 |
| 2023-07-28 | 1,916 | 1,919 | 1,906 | 1,916 | 20,100 | 1,916 |
| 2023-07-27 | 1,921 | 1,925 | 1,916 | 1,925 | 10,700 | 1,925 |
| 2023-07-26 | 1,925 | 1,927 | 1,917 | 1,921 | 12,200 | 1,921 |
| 2023-07-25 | 1,940 | 1,941 | 1,916 | 1,921 | 29,800 | 1,921 |
| 2023-07-24 | 1,930 | 1,941 | 1,926 | 1,940 | 24,000 | 1,940 |
| 2023-07-21 | 1,908 | 1,926 | 1,906 | 1,919 | 17,500 | 1,919 |
| 2023-07-20 | 1,926 | 1,933 | 1,906 | 1,908 | 13,900 | 1,908 |
| 2023-07-19 | 1,897 | 1,919 | 1,897 | 1,919 | 24,600 | 1,919 |
| 2023-07-18 | 1,887 | 1,893 | 1,884 | 1,893 | 9,300 | 1,893 |
| 2023-07-14 | 1,895 | 1,895 | 1,862 | 1,872 | 17,500 | 1,872 |
| 2023-07-13 | 1,871 | 1,889 | 1,868 | 1,879 | 19,300 | 1,879 |
| 2023-07-12 | 1,868 | 1,881 | 1,868 | 1,871 | 17,700 | 1,871 |
| 2023-07-11 | 1,891 | 1,899 | 1,862 | 1,867 | 24,400 | 1,867 |
| 2023-07-10 | 1,871 | 1,898 | 1,871 | 1,891 | 33,100 | 1,891 |
| 2023-07-07 | 1,866 | 1,883 | 1,858 | 1,871 | 24,100 | 1,871 |
| 2023-07-06 | 1,879 | 1,890 | 1,870 | 1,871 | 29,100 | 1,871 |
| 2023-07-05 | 1,867 | 1,878 | 1,861 | 1,872 | 12,300 | 1,872 |
| 2023-07-04 | 1,870 | 1,872 | 1,864 | 1,869 | 19,700 | 1,869 |
| 2023-07-03 | 1,862 | 1,880 | 1,859 | 1,880 | 60,100 | 1,880 |
| 2023-06-30 | 1,863 | 1,873 | 1,858 | 1,864 | 30,200 | 1,864 |
| 2023-06-29 | 1,860 | 1,865 | 1,852 | 1,854 | 23,800 | 1,854 |
| 2023-06-28 | 1,833 | 1,854 | 1,832 | 1,854 | 24,600 | 1,854 |
| 2023-06-27 | 1,828 | 1,831 | 1,819 | 1,827 | 12,800 | 1,827 |
| 2023-06-26 | 1,828 | 1,836 | 1,818 | 1,828 | 7,900 | 1,828 |
| 2023-06-23 | 1,835 | 1,838 | 1,822 | 1,828 | 29,500 | 1,828 |
| 2023-06-22 | 1,843 | 1,849 | 1,825 | 1,828 | 18,000 | 1,828 |
| 2023-06-21 | 1,834 | 1,852 | 1,834 | 1,843 | 17,900 | 1,843 |
| 2023-06-20 | 1,836 | 1,836 | 1,820 | 1,834 | 13,800 | 1,834 |
| 2023-06-19 | 1,835 | 1,844 | 1,835 | 1,840 | 13,700 | 1,840 |
| 2023-06-16 | 1,848 | 1,848 | 1,834 | 1,835 | 16,400 | 1,835 |
| 2023-06-15 | 1,846 | 1,846 | 1,833 | 1,835 | 10,600 | 1,835 |
| 2023-06-14 | 1,852 | 1,854 | 1,827 | 1,832 | 33,500 | 1,832 |
| 2023-06-13 | 1,860 | 1,865 | 1,853 | 1,855 | 21,300 | 1,855 |
| 2023-06-12 | 1,837 | 1,859 | 1,835 | 1,859 | 28,800 | 1,859 |
| 2023-06-09 | 1,825 | 1,837 | 1,818 | 1,836 | 90,700 | 1,836 |
| 2023-06-08 | 1,845 | 1,845 | 1,823 | 1,825 | 27,500 | 1,825 |
| 2023-06-07 | 1,825 | 1,844 | 1,820 | 1,821 | 19,800 | 1,821 |
| 2023-06-06 | 1,816 | 1,835 | 1,816 | 1,823 | 13,800 | 1,823 |
| 2023-06-05 | 1,832 | 1,852 | 1,816 | 1,820 | 24,000 | 1,820 |
| 2023-06-02 | 1,821 | 1,832 | 1,815 | 1,826 | 16,700 | 1,826 |
| 2023-06-01 | 1,779 | 1,803 | 1,779 | 1,794 | 23,300 | 1,794 |
| 2023-05-31 | 1,791 | 1,798 | 1,768 | 1,771 | 35,400 | 1,771 |
| 2023-05-30 | 1,830 | 1,833 | 1,798 | 1,804 | 21,300 | 1,804 |
| 2023-05-29 | 1,843 | 1,843 | 1,823 | 1,823 | 17,700 | 1,823 |
| 2023-05-26 | 1,833 | 1,843 | 1,818 | 1,822 | 34,500 | 1,822 |
| 2023-05-25 | 1,830 | 1,835 | 1,820 | 1,829 | 21,700 | 1,829 |
| 2023-05-24 | 1,810 | 1,838 | 1,810 | 1,829 | 26,500 | 1,829 |
| 2023-05-23 | 1,822 | 1,831 | 1,812 | 1,815 | 22,500 | 1,815 |
| 2023-05-22 | 1,825 | 1,836 | 1,808 | 1,832 | 23,500 | 1,832 |
| 2023-05-19 | 1,847 | 1,848 | 1,824 | 1,827 | 24,800 | 1,827 |
| 2023-05-18 | 1,864 | 1,864 | 1,820 | 1,847 | 34,300 | 1,847 |
| 2023-05-17 | 1,883 | 1,887 | 1,859 | 1,863 | 38,900 | 1,863 |
| 2023-05-16 | 1,820 | 1,888 | 1,820 | 1,883 | 62,600 | 1,883 |
| 2023-05-15 | 1,775 | 1,815 | 1,771 | 1,814 | 59,300 | 1,814 |
| 2023-05-12 | 1,720 | 1,779 | 1,703 | 1,771 | 64,300 | 1,771 |
| 2023-05-11 | 1,700 | 1,705 | 1,694 | 1,704 | 8,400 | 1,704 |
| 2023-05-10 | 1,725 | 1,725 | 1,698 | 1,700 | 12,400 | 1,700 |
| 2023-05-09 | 1,717 | 1,727 | 1,717 | 1,724 | 19,200 | 1,724 |
| 2023-05-08 | 1,717 | 1,722 | 1,715 | 1,716 | 11,400 | 1,716 |
| 2023-05-02 | 1,719 | 1,723 | 1,707 | 1,717 | 12,300 | 1,717 |
| 2023-05-01 | 1,729 | 1,730 | 1,713 | 1,716 | 18,900 | 1,716 |
| 2023-04-28 | 1,724 | 1,729 | 1,723 | 1,726 | 30,200 | 1,726 |
| 2023-04-27 | 1,714 | 1,726 | 1,710 | 1,719 | 19,600 | 1,719 |
| 2023-04-26 | 1,711 | 1,723 | 1,711 | 1,714 | 16,000 | 1,714 |
| 2023-04-25 | 1,720 | 1,728 | 1,716 | 1,719 | 19,800 | 1,719 |
| 2023-04-24 | 1,725 | 1,734 | 1,714 | 1,717 | 20,200 | 1,717 |
| 2023-04-21 | 1,699 | 1,724 | 1,699 | 1,719 | 26,700 | 1,719 |
| 2023-04-20 | 1,698 | 1,715 | 1,695 | 1,715 | 21,700 | 1,715 |
| 2023-04-19 | 1,695 | 1,701 | 1,690 | 1,700 | 15,000 | 1,700 |
| 2023-04-18 | 1,681 | 1,704 | 1,681 | 1,702 | 19,100 | 1,702 |
| 2023-04-17 | 1,690 | 1,694 | 1,683 | 1,687 | 11,700 | 1,687 |
| 2023-04-14 | 1,688 | 1,692 | 1,686 | 1,690 | 12,000 | 1,690 |
| 2023-04-13 | 1,677 | 1,687 | 1,677 | 1,687 | 9,700 | 1,687 |
| 2023-04-12 | 1,677 | 1,686 | 1,677 | 1,683 | 13,000 | 1,683 |
| 2023-04-11 | 1,676 | 1,679 | 1,665 | 1,672 | 15,400 | 1,672 |
| 2023-04-10 | 1,673 | 1,675 | 1,666 | 1,674 | 11,100 | 1,674 |
| 2023-04-07 | 1,670 | 1,670 | 1,660 | 1,666 | 11,700 | 1,666 |
| 2023-04-06 | 1,670 | 1,678 | 1,658 | 1,661 | 30,000 | 1,661 |
| 2023-04-05 | 1,672 | 1,677 | 1,664 | 1,664 | 15,300 | 1,664 |
| 2023-04-04 | 1,675 | 1,693 | 1,673 | 1,682 | 40,400 | 1,682 |
| 2023-04-03 | 1,676 | 1,678 | 1,668 | 1,675 | 22,700 | 1,675 |
| 2023-03-31 | 1,664 | 1,675 | 1,658 | 1,670 | 26,000 | 1,670 |
| 2023-03-30 | 1,660 | 1,666 | 1,651 | 1,664 | 31,600 | 1,664 |
| 2023-03-29 | 1,695 | 1,712 | 1,695 | 1,711 | 47,400 | 1,711 |
| 2023-03-28 | 1,693 | 1,700 | 1,679 | 1,686 | 37,800 | 1,686 |
| 2023-03-27 | 1,690 | 1,698 | 1,687 | 1,691 | 31,500 | 1,691 |
| 2023-03-24 | 1,680 | 1,684 | 1,677 | 1,682 | 39,600 | 1,682 |
| 2023-03-23 | 1,680 | 1,688 | 1,673 | 1,684 | 20,500 | 1,684 |
| 2023-03-22 | 1,683 | 1,692 | 1,680 | 1,686 | 29,400 | 1,686 |
| 2023-03-20 | 1,677 | 1,683 | 1,662 | 1,664 | 29,600 | 1,664 |
| 2023-03-17 | 1,681 | 1,692 | 1,677 | 1,677 | 34,900 | 1,677 |
| 2023-03-16 | 1,684 | 1,694 | 1,676 | 1,689 | 28,600 | 1,689 |
| 2023-03-15 | 1,707 | 1,715 | 1,694 | 1,712 | 16,900 | 1,712 |
| 2023-03-14 | 1,688 | 1,700 | 1,667 | 1,688 | 35,800 | 1,688 |
| 2023-03-13 | 1,721 | 1,721 | 1,700 | 1,708 | 36,100 | 1,708 |
| 2023-03-10 | 1,728 | 1,736 | 1,728 | 1,732 | 31,300 | 1,732 |
| 2023-03-09 | 1,733 | 1,741 | 1,733 | 1,738 | 33,100 | 1,738 |
| 2023-03-08 | 1,731 | 1,736 | 1,726 | 1,729 | 21,700 | 1,729 |
| 2023-03-07 | 1,727 | 1,731 | 1,726 | 1,730 | 16,800 | 1,730 |
| 2023-03-06 | 1,730 | 1,732 | 1,723 | 1,727 | 20,200 | 1,727 |
| 2023-03-03 | 1,730 | 1,732 | 1,725 | 1,730 | 28,500 | 1,730 |
| 2023-03-02 | 1,731 | 1,732 | 1,723 | 1,727 | 18,000 | 1,727 |
| 2023-03-01 | 1,712 | 1,733 | 1,711 | 1,733 | 24,500 | 1,733 |
| 2023-02-28 | 1,716 | 1,716 | 1,701 | 1,708 | 17,300 | 1,708 |
| 2023-02-27 | 1,699 | 1,715 | 1,696 | 1,715 | 35,000 | 1,715 |
| 2023-02-24 | 1,690 | 1,693 | 1,681 | 1,692 | 37,000 | 1,692 |
| 2023-02-22 | 1,642 | 1,695 | 1,639 | 1,681 | 76,600 | 1,681 |
| 2023-02-21 | 1,642 | 1,647 | 1,639 | 1,641 | 9,000 | 1,641 |
| 2023-02-20 | 1,649 | 1,649 | 1,638 | 1,638 | 9,600 | 1,638 |
| 2023-02-17 | 1,644 | 1,646 | 1,639 | 1,639 | 5,200 | 1,639 |
| 2023-02-16 | 1,640 | 1,645 | 1,639 | 1,644 | 8,600 | 1,644 |
| 2023-02-15 | 1,648 | 1,648 | 1,637 | 1,637 | 12,200 | 1,637 |
| 2023-02-14 | 1,656 | 1,656 | 1,641 | 1,648 | 7,500 | 1,648 |
| 2023-02-13 | 1,630 | 1,642 | 1,628 | 1,637 | 13,600 | 1,637 |
| 2023-02-10 | 1,634 | 1,638 | 1,628 | 1,629 | 22,600 | 1,629 |
| 2023-02-09 | 1,644 | 1,644 | 1,634 | 1,634 | 8,600 | 1,634 |
| 2023-02-08 | 1,644 | 1,644 | 1,636 | 1,636 | 5,600 | 1,636 |
| 2023-02-07 | 1,642 | 1,646 | 1,635 | 1,635 | 10,600 | 1,635 |
| 2023-02-06 | 1,648 | 1,648 | 1,634 | 1,634 | 15,400 | 1,634 |
| 2023-02-03 | 1,637 | 1,652 | 1,637 | 1,642 | 8,200 | 1,642 |
| 2023-02-02 | 1,670 | 1,670 | 1,638 | 1,639 | 8,500 | 1,639 |
| 2023-02-01 | 1,665 | 1,670 | 1,656 | 1,667 | 9,800 | 1,667 |
| 2023-01-31 | 1,660 | 1,665 | 1,659 | 1,665 | 8,900 | 1,665 |
| 2023-01-30 | 1,650 | 1,666 | 1,650 | 1,653 | 13,600 | 1,653 |
| 2023-01-27 | 1,649 | 1,652 | 1,646 | 1,650 | 5,900 | 1,650 |
| 2023-01-26 | 1,664 | 1,664 | 1,649 | 1,649 | 9,300 | 1,649 |
| 2023-01-25 | 1,661 | 1,662 | 1,652 | 1,653 | 9,800 | 1,653 |
| 2023-01-24 | 1,651 | 1,660 | 1,645 | 1,660 | 13,400 | 1,660 |
| 2023-01-23 | 1,637 | 1,652 | 1,633 | 1,649 | 8,600 | 1,649 |
| 2023-01-20 | 1,634 | 1,637 | 1,632 | 1,632 | 3,900 | 1,632 |
| 2023-01-19 | 1,633 | 1,637 | 1,629 | 1,629 | 5,400 | 1,629 |
| 2023-01-18 | 1,630 | 1,636 | 1,624 | 1,633 | 10,300 | 1,633 |
| 2023-01-17 | 1,622 | 1,630 | 1,621 | 1,630 | 7,200 | 1,630 |
| 2023-01-16 | 1,620 | 1,634 | 1,617 | 1,622 | 5,800 | 1,622 |
| 2023-01-13 | 1,623 | 1,629 | 1,616 | 1,619 | 13,400 | 1,619 |
| 2023-01-12 | 1,634 | 1,636 | 1,625 | 1,625 | 7,700 | 1,625 |
| 2023-01-11 | 1,631 | 1,639 | 1,630 | 1,634 | 4,000 | 1,634 |
| 2023-01-10 | 1,639 | 1,648 | 1,620 | 1,620 | 20,300 | 1,620 |
| 2023-01-06 | 1,636 | 1,640 | 1,632 | 1,638 | 6,600 | 1,638 |
| 2023-01-05 | 1,635 | 1,648 | 1,635 | 1,636 | 10,400 | 1,636 |
| 2023-01-04 | 1,673 | 1,673 | 1,643 | 1,644 | 12,100 | 1,644 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株