2201 森永製菓(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 | 2,560 | 2,589 | 2,550 | 2,558.5 | 272,300 | 2,558.50 |
| 2023-12-28 | 2,571 | 2,587.5 | 2,538.5 | 2,552 | 263,200 | 2,552 |
| 2023-12-27 | 5,116 | 5,137 | 5,073 | 5,130 | 177,500 | 2,565 |
| 2023-12-26 | 5,115 | 5,115 | 5,056 | 5,103 | 168,300 | 2,551.50 |
| 2023-12-25 | 5,112 | 5,135 | 5,088 | 5,122 | 121,100 | 2,561 |
| 2023-12-22 | 5,088 | 5,110 | 5,061 | 5,081 | 85,700 | 2,540.50 |
| 2023-12-21 | 5,056 | 5,111 | 5,042 | 5,054 | 157,700 | 2,527 |
| 2023-12-20 | 5,032 | 5,099 | 5,030 | 5,056 | 125,600 | 2,528 |
| 2023-12-19 | 4,989 | 5,081 | 4,983 | 5,080 | 196,700 | 2,540 |
| 2023-12-18 | 4,940 | 4,992 | 4,910 | 4,985 | 204,700 | 2,492.50 |
| 2023-12-15 | 5,101 | 5,136 | 4,983 | 4,994 | 359,400 | 2,497 |
| 2023-12-14 | 5,248 | 5,265 | 5,113 | 5,156 | 254,100 | 2,578 |
| 2023-12-13 | 5,347 | 5,349 | 5,164 | 5,218 | 264,700 | 2,609 |
| 2023-12-12 | 5,322 | 5,334 | 5,283 | 5,310 | 152,700 | 2,655 |
| 2023-12-11 | 5,300 | 5,325 | 5,230 | 5,325 | 159,400 | 2,662.50 |
| 2023-12-08 | 5,325 | 5,375 | 5,272 | 5,288 | 227,900 | 2,644 |
| 2023-12-07 | 5,343 | 5,391 | 5,317 | 5,343 | 155,700 | 2,671.50 |
| 2023-12-06 | 5,242 | 5,352 | 5,237 | 5,334 | 191,400 | 2,667 |
| 2023-12-05 | 5,220 | 5,267 | 5,220 | 5,240 | 120,800 | 2,620 |
| 2023-12-04 | 5,275 | 5,277 | 5,191 | 5,222 | 205,500 | 2,611 |
| 2023-12-01 | 5,310 | 5,363 | 5,274 | 5,296 | 148,000 | 2,648 |
| 2023-11-30 | 5,294 | 5,294 | 5,236 | 5,277 | 196,000 | 2,638.50 |
| 2023-11-29 | 5,344 | 5,344 | 5,251 | 5,291 | 152,300 | 2,645.50 |
| 2023-11-28 | 5,383 | 5,383 | 5,320 | 5,334 | 166,400 | 2,667 |
| 2023-11-27 | 5,440 | 5,442 | 5,346 | 5,383 | 137,600 | 2,691.50 |
| 2023-11-24 | 5,575 | 5,575 | 5,439 | 5,440 | 140,400 | 2,720 |
| 2023-11-22 | 5,360 | 5,455 | 5,353 | 5,438 | 142,300 | 2,719 |
| 2023-11-21 | 5,362 | 5,397 | 5,313 | 5,381 | 189,700 | 2,690.50 |
| 2023-11-20 | 5,420 | 5,448 | 5,363 | 5,373 | 199,700 | 2,686.50 |
| 2023-11-17 | 5,494 | 5,528 | 5,470 | 5,496 | 226,300 | 2,748 |
| 2023-11-16 | 5,508 | 5,576 | 5,488 | 5,494 | 151,500 | 2,747 |
| 2023-11-15 | 5,630 | 5,630 | 5,513 | 5,544 | 225,000 | 2,772 |
| 2023-11-14 | 5,649 | 5,663 | 5,563 | 5,637 | 312,100 | 2,818.50 |
| 2023-11-13 | 5,565 | 5,764 | 5,565 | 5,663 | 722,700 | 2,831.50 |
| 2023-11-10 | 5,200 | 5,290 | 5,167 | 5,290 | 340,500 | 2,645 |
| 2023-11-09 | 5,277 | 5,279 | 5,160 | 5,202 | 303,900 | 2,601 |
| 2023-11-08 | 5,330 | 5,330 | 5,231 | 5,295 | 243,100 | 2,647.50 |
| 2023-11-07 | 5,298 | 5,374 | 5,263 | 5,313 | 250,200 | 2,656.50 |
| 2023-11-06 | 5,469 | 5,479 | 5,294 | 5,315 | 306,900 | 2,657.50 |
| 2023-11-02 | 5,550 | 5,565 | 5,430 | 5,453 | 155,400 | 2,726.50 |
| 2023-11-01 | 5,500 | 5,515 | 5,423 | 5,507 | 245,100 | 2,753.50 |
| 2023-10-31 | 5,314 | 5,448 | 5,302 | 5,448 | 231,600 | 2,724 |
| 2023-10-30 | 5,324 | 5,371 | 5,269 | 5,298 | 919,600 | 2,649 |
| 2023-10-27 | 5,350 | 5,421 | 5,321 | 5,406 | 273,800 | 2,703 |
| 2023-10-26 | 5,216 | 5,434 | 5,214 | 5,335 | 362,700 | 2,667.50 |
| 2023-10-25 | 5,260 | 5,315 | 5,240 | 5,265 | 227,800 | 2,632.50 |
| 2023-10-24 | 5,236 | 5,241 | 5,126 | 5,223 | 199,500 | 2,611.50 |
| 2023-10-23 | 5,177 | 5,253 | 5,147 | 5,233 | 242,500 | 2,616.50 |
| 2023-10-20 | 5,135 | 5,187 | 5,115 | 5,172 | 326,800 | 2,586 |
| 2023-10-19 | 5,167 | 5,225 | 5,154 | 5,186 | 271,900 | 2,593 |
| 2023-10-18 | 5,265 | 5,304 | 5,175 | 5,236 | 276,800 | 2,618 |
| 2023-10-17 | 5,346 | 5,374 | 5,291 | 5,313 | 154,600 | 2,656.50 |
| 2023-10-16 | 5,367 | 5,411 | 5,308 | 5,318 | 191,100 | 2,659 |
| 2023-10-13 | 5,258 | 5,326 | 5,233 | 5,297 | 197,300 | 2,648.50 |
| 2023-10-12 | 5,424 | 5,424 | 5,279 | 5,301 | 253,900 | 2,650.50 |
| 2023-10-11 | 5,467 | 5,481 | 5,423 | 5,437 | 218,600 | 2,718.50 |
| 2023-10-10 | 5,600 | 5,602 | 5,516 | 5,538 | 449,600 | 2,769 |
| 2023-10-06 | 5,326 | 5,436 | 5,326 | 5,347 | 189,100 | 2,673.50 |
| 2023-10-05 | 5,217 | 5,319 | 5,217 | 5,316 | 213,100 | 2,658 |
| 2023-10-04 | 5,244 | 5,261 | 5,209 | 5,214 | 231,500 | 2,607 |
| 2023-10-03 | 5,306 | 5,347 | 5,265 | 5,283 | 158,200 | 2,641.50 |
| 2023-10-02 | 5,389 | 5,404 | 5,313 | 5,318 | 194,700 | 2,659 |
| 2023-09-29 | 5,480 | 5,491 | 5,375 | 5,402 | 195,600 | 2,701 |
| 2023-09-28 | 5,466 | 5,502 | 5,430 | 5,461 | 168,300 | 2,730.50 |
| 2023-09-27 | 5,410 | 5,459 | 5,369 | 5,450 | 250,300 | 2,725 |
| 2023-09-26 | 5,375 | 5,427 | 5,352 | 5,417 | 118,200 | 2,708.50 |
| 2023-09-25 | 5,361 | 5,423 | 5,324 | 5,390 | 200,500 | 2,695 |
| 2023-09-22 | 5,380 | 5,426 | 5,364 | 5,404 | 253,000 | 2,702 |
| 2023-09-21 | 5,380 | 5,414 | 5,363 | 5,386 | 261,600 | 2,693 |
| 2023-09-20 | 5,326 | 5,372 | 5,293 | 5,345 | 249,800 | 2,672.50 |
| 2023-09-19 | 5,388 | 5,418 | 5,336 | 5,382 | 271,400 | 2,691 |
| 2023-09-15 | 5,420 | 5,435 | 5,362 | 5,396 | 393,000 | 2,698 |
| 2023-09-14 | 5,481 | 5,532 | 5,425 | 5,432 | 261,600 | 2,716 |
| 2023-09-13 | 5,510 | 5,531 | 5,476 | 5,498 | 310,500 | 2,749 |
| 2023-09-12 | 5,439 | 5,561 | 5,430 | 5,559 | 273,400 | 2,779.50 |
| 2023-09-11 | 5,450 | 5,459 | 5,356 | 5,430 | 160,500 | 2,715 |
| 2023-09-08 | 5,426 | 5,456 | 5,395 | 5,414 | 186,000 | 2,707 |
| 2023-09-07 | 5,340 | 5,430 | 5,321 | 5,395 | 211,400 | 2,697.50 |
| 2023-09-06 | 5,358 | 5,381 | 5,308 | 5,329 | 252,400 | 2,664.50 |
| 2023-09-05 | 5,336 | 5,405 | 5,336 | 5,363 | 126,900 | 2,681.50 |
| 2023-09-04 | 5,346 | 5,393 | 5,337 | 5,363 | 144,600 | 2,681.50 |
| 2023-09-01 | 5,354 | 5,363 | 5,301 | 5,336 | 114,800 | 2,668 |
| 2023-08-31 | 5,280 | 5,331 | 5,267 | 5,293 | 109,000 | 2,646.50 |
| 2023-08-30 | 5,231 | 5,322 | 5,226 | 5,280 | 104,200 | 2,640 |
| 2023-08-29 | 5,296 | 5,300 | 5,254 | 5,258 | 102,100 | 2,629 |
| 2023-08-28 | 5,298 | 5,311 | 5,248 | 5,297 | 126,200 | 2,648.50 |
| 2023-08-25 | 5,229 | 5,284 | 5,200 | 5,242 | 138,200 | 2,621 |
| 2023-08-24 | 5,214 | 5,260 | 5,204 | 5,248 | 110,300 | 2,624 |
| 2023-08-23 | 5,209 | 5,253 | 5,184 | 5,235 | 146,600 | 2,617.50 |
| 2023-08-22 | 5,148 | 5,245 | 5,118 | 5,243 | 223,600 | 2,621.50 |
| 2023-08-21 | 5,050 | 5,162 | 5,047 | 5,150 | 195,800 | 2,575 |
| 2023-08-18 | 5,150 | 5,150 | 5,026 | 5,061 | 215,200 | 2,530.50 |
| 2023-08-17 | 5,151 | 5,169 | 5,030 | 5,150 | 391,500 | 2,575 |
| 2023-08-16 | 5,065 | 5,210 | 5,056 | 5,167 | 235,300 | 2,583.50 |
| 2023-08-15 | 5,132 | 5,135 | 5,065 | 5,095 | 305,100 | 2,547.50 |
| 2023-08-14 | 5,041 | 5,146 | 5,038 | 5,142 | 340,800 | 2,571 |
| 2023-08-10 | 5,024 | 5,079 | 4,960 | 5,012 | 371,000 | 2,506 |
| 2023-08-09 | 4,745 | 5,034 | 4,689 | 5,012 | 856,000 | 2,506 |
| 2023-08-08 | 4,579 | 4,706 | 4,566 | 4,686 | 251,200 | 2,343 |
| 2023-08-07 | 4,560 | 4,581 | 4,532 | 4,570 | 154,900 | 2,285 |
| 2023-08-04 | 4,580 | 4,585 | 4,538 | 4,565 | 204,900 | 2,282.50 |
| 2023-08-03 | 4,664 | 4,670 | 4,588 | 4,596 | 196,700 | 2,298 |
| 2023-08-02 | 4,682 | 4,709 | 4,663 | 4,690 | 229,800 | 2,345 |
| 2023-08-01 | 4,639 | 4,692 | 4,628 | 4,692 | 203,300 | 2,346 |
| 2023-07-31 | 4,627 | 4,631 | 4,600 | 4,623 | 261,300 | 2,311.50 |
| 2023-07-28 | 4,580 | 4,597 | 4,536 | 4,573 | 225,400 | 2,286.50 |
| 2023-07-27 | 4,575 | 4,596 | 4,551 | 4,594 | 136,300 | 2,297 |
| 2023-07-26 | 4,544 | 4,584 | 4,540 | 4,569 | 167,400 | 2,284.50 |
| 2023-07-25 | 4,545 | 4,568 | 4,513 | 4,535 | 164,600 | 2,267.50 |
| 2023-07-24 | 4,578 | 4,580 | 4,531 | 4,551 | 147,300 | 2,275.50 |
| 2023-07-21 | 4,520 | 4,550 | 4,513 | 4,550 | 131,700 | 2,275 |
| 2023-07-20 | 4,535 | 4,549 | 4,493 | 4,518 | 125,000 | 2,259 |
| 2023-07-19 | 4,545 | 4,560 | 4,502 | 4,520 | 174,500 | 2,260 |
| 2023-07-18 | 4,472 | 4,537 | 4,470 | 4,529 | 129,700 | 2,264.50 |
| 2023-07-14 | 4,482 | 4,505 | 4,424 | 4,484 | 207,600 | 2,242 |
| 2023-07-13 | 4,495 | 4,515 | 4,456 | 4,488 | 194,800 | 2,244 |
| 2023-07-12 | 4,503 | 4,531 | 4,496 | 4,501 | 159,600 | 2,250.50 |
| 2023-07-11 | 4,569 | 4,590 | 4,483 | 4,509 | 186,400 | 2,254.50 |
| 2023-07-10 | 4,555 | 4,588 | 4,532 | 4,556 | 140,700 | 2,278 |
| 2023-07-07 | 4,546 | 4,579 | 4,508 | 4,551 | 148,400 | 2,275.50 |
| 2023-07-06 | 4,560 | 4,590 | 4,526 | 4,556 | 377,000 | 2,278 |
| 2023-07-05 | 4,507 | 4,569 | 4,507 | 4,558 | 114,100 | 2,279 |
| 2023-07-04 | 4,523 | 4,547 | 4,505 | 4,536 | 168,100 | 2,268 |
| 2023-07-03 | 4,500 | 4,564 | 4,500 | 4,553 | 187,900 | 2,276.50 |
| 2023-06-30 | 4,481 | 4,514 | 4,474 | 4,505 | 237,300 | 2,252.50 |
| 2023-06-29 | 4,516 | 4,536 | 4,458 | 4,461 | 178,700 | 2,230.50 |
| 2023-06-28 | 4,499 | 4,550 | 4,483 | 4,550 | 215,100 | 2,275 |
| 2023-06-27 | 4,545 | 4,545 | 4,494 | 4,501 | 207,400 | 2,250.50 |
| 2023-06-26 | 4,550 | 4,562 | 4,509 | 4,536 | 203,100 | 2,268 |
| 2023-06-23 | 4,558 | 4,586 | 4,515 | 4,540 | 211,300 | 2,270 |
| 2023-06-22 | 4,627 | 4,645 | 4,559 | 4,565 | 173,200 | 2,282.50 |
| 2023-06-21 | 4,591 | 4,625 | 4,581 | 4,603 | 230,400 | 2,301.50 |
| 2023-06-20 | 4,587 | 4,609 | 4,561 | 4,581 | 318,300 | 2,290.50 |
| 2023-06-19 | 4,680 | 4,693 | 4,602 | 4,627 | 327,700 | 2,313.50 |
| 2023-06-16 | 4,650 | 4,715 | 4,612 | 4,662 | 536,800 | 2,331 |
| 2023-06-15 | 4,639 | 4,657 | 4,612 | 4,612 | 334,000 | 2,306 |
| 2023-06-14 | 4,671 | 4,680 | 4,635 | 4,638 | 265,000 | 2,319 |
| 2023-06-13 | 4,631 | 4,679 | 4,607 | 4,669 | 218,500 | 2,334.50 |
| 2023-06-12 | 4,621 | 4,658 | 4,596 | 4,618 | 244,100 | 2,309 |
| 2023-06-09 | 4,580 | 4,620 | 4,580 | 4,608 | 246,600 | 2,304 |
| 2023-06-08 | 4,591 | 4,601 | 4,535 | 4,543 | 315,900 | 2,271.50 |
| 2023-06-07 | 4,576 | 4,636 | 4,561 | 4,600 | 379,800 | 2,300 |
| 2023-06-06 | 4,551 | 4,624 | 4,505 | 4,600 | 394,000 | 2,300 |
| 2023-06-05 | 4,500 | 4,503 | 4,441 | 4,462 | 176,200 | 2,231 |
| 2023-06-02 | 4,440 | 4,480 | 4,435 | 4,450 | 168,300 | 2,225 |
| 2023-06-01 | 4,420 | 4,470 | 4,415 | 4,445 | 219,600 | 2,222.50 |
| 2023-05-31 | 4,430 | 4,445 | 4,395 | 4,430 | 290,200 | 2,215 |
| 2023-05-30 | 4,460 | 4,490 | 4,415 | 4,470 | 239,300 | 2,235 |
| 2023-05-29 | 4,580 | 4,625 | 4,545 | 4,550 | 361,900 | 2,275 |
| 2023-05-26 | 4,345 | 4,385 | 4,330 | 4,370 | 124,800 | 2,185 |
| 2023-05-25 | 4,325 | 4,350 | 4,315 | 4,325 | 125,800 | 2,162.50 |
| 2023-05-24 | 4,305 | 4,365 | 4,280 | 4,320 | 236,000 | 2,160 |
| 2023-05-23 | 4,350 | 4,370 | 4,295 | 4,300 | 193,300 | 2,150 |
| 2023-05-22 | 4,340 | 4,355 | 4,310 | 4,355 | 231,200 | 2,177.50 |
| 2023-05-19 | 4,330 | 4,345 | 4,295 | 4,340 | 175,100 | 2,170 |
| 2023-05-18 | 4,435 | 4,435 | 4,335 | 4,350 | 215,000 | 2,175 |
| 2023-05-17 | 4,415 | 4,450 | 4,360 | 4,400 | 234,500 | 2,200 |
| 2023-05-16 | 4,455 | 4,460 | 4,370 | 4,430 | 298,300 | 2,215 |
| 2023-05-15 | 4,350 | 4,505 | 4,350 | 4,455 | 464,000 | 2,227.50 |
| 2023-05-12 | 4,305 | 4,355 | 4,225 | 4,310 | 612,800 | 2,155 |
| 2023-05-11 | 4,100 | 4,155 | 4,060 | 4,095 | 357,100 | 2,047.50 |
| 2023-05-10 | 4,125 | 4,135 | 4,055 | 4,060 | 228,200 | 2,030 |
| 2023-05-09 | 4,070 | 4,125 | 4,050 | 4,110 | 218,400 | 2,055 |
| 2023-05-08 | 4,090 | 4,135 | 4,070 | 4,100 | 209,600 | 2,050 |
| 2023-05-02 | 4,110 | 4,110 | 4,025 | 4,060 | 211,200 | 2,030 |
| 2023-05-01 | 4,060 | 4,115 | 4,060 | 4,110 | 167,300 | 2,055 |
| 2023-04-28 | 4,000 | 4,050 | 3,995 | 4,035 | 218,200 | 2,017.50 |
| 2023-04-27 | 3,980 | 4,000 | 3,930 | 3,980 | 233,300 | 1,990 |
| 2023-04-26 | 3,910 | 4,050 | 3,890 | 4,005 | 476,400 | 2,002.50 |
| 2023-04-25 | 3,830 | 3,875 | 3,820 | 3,840 | 108,200 | 1,920 |
| 2023-04-24 | 3,820 | 3,830 | 3,795 | 3,830 | 83,500 | 1,915 |
| 2023-04-21 | 3,815 | 3,835 | 3,795 | 3,805 | 117,200 | 1,902.50 |
| 2023-04-20 | 3,815 | 3,830 | 3,790 | 3,800 | 132,900 | 1,900 |
| 2023-04-19 | 3,780 | 3,805 | 3,770 | 3,805 | 103,700 | 1,902.50 |
| 2023-04-18 | 3,775 | 3,810 | 3,775 | 3,810 | 126,500 | 1,905 |
| 2023-04-17 | 3,790 | 3,795 | 3,770 | 3,780 | 78,400 | 1,890 |
| 2023-04-14 | 3,800 | 3,800 | 3,770 | 3,795 | 101,600 | 1,897.50 |
| 2023-04-13 | 3,770 | 3,790 | 3,770 | 3,785 | 66,900 | 1,892.50 |
| 2023-04-12 | 3,785 | 3,800 | 3,770 | 3,770 | 74,200 | 1,885 |
| 2023-04-11 | 3,795 | 3,800 | 3,765 | 3,765 | 75,500 | 1,882.50 |
| 2023-04-10 | 3,765 | 3,780 | 3,755 | 3,770 | 65,300 | 1,885 |
| 2023-04-07 | 3,785 | 3,795 | 3,755 | 3,755 | 68,300 | 1,877.50 |
| 2023-04-06 | 3,790 | 3,805 | 3,770 | 3,790 | 81,500 | 1,895 |
| 2023-04-05 | 3,870 | 3,870 | 3,785 | 3,795 | 138,600 | 1,897.50 |
| 2023-04-04 | 3,840 | 3,890 | 3,825 | 3,880 | 242,700 | 1,940 |
| 2023-04-03 | 3,780 | 3,815 | 3,765 | 3,805 | 149,900 | 1,902.50 |
| 2023-03-31 | 3,765 | 3,790 | 3,730 | 3,755 | 198,900 | 1,877.50 |
| 2023-03-30 | 3,780 | 3,790 | 3,750 | 3,770 | 168,000 | 1,885 |
| 2023-03-29 | 3,875 | 3,900 | 3,845 | 3,900 | 212,000 | 1,950 |
| 2023-03-28 | 3,825 | 3,865 | 3,810 | 3,855 | 218,900 | 1,927.50 |
| 2023-03-27 | 3,855 | 3,880 | 3,820 | 3,835 | 168,100 | 1,917.50 |
| 2023-03-24 | 3,770 | 3,825 | 3,745 | 3,825 | 169,800 | 1,912.50 |
| 2023-03-23 | 3,735 | 3,790 | 3,735 | 3,785 | 137,300 | 1,892.50 |
| 2023-03-22 | 3,755 | 3,770 | 3,715 | 3,755 | 161,300 | 1,877.50 |
| 2023-03-20 | 3,750 | 3,760 | 3,710 | 3,720 | 162,900 | 1,860 |
| 2023-03-17 | 3,750 | 3,755 | 3,720 | 3,740 | 189,500 | 1,870 |
| 2023-03-16 | 3,800 | 3,825 | 3,750 | 3,765 | 164,100 | 1,882.50 |
| 2023-03-15 | 3,880 | 3,900 | 3,835 | 3,850 | 178,900 | 1,925 |
| 2023-03-14 | 3,875 | 3,895 | 3,855 | 3,875 | 159,200 | 1,937.50 |
| 2023-03-13 | 3,945 | 3,945 | 3,870 | 3,915 | 112,400 | 1,957.50 |
| 2023-03-10 | 3,935 | 3,965 | 3,925 | 3,955 | 153,800 | 1,977.50 |
| 2023-03-09 | 3,955 | 4,000 | 3,950 | 3,980 | 143,600 | 1,990 |
| 2023-03-08 | 3,930 | 3,965 | 3,915 | 3,945 | 127,100 | 1,972.50 |
| 2023-03-07 | 3,900 | 3,925 | 3,890 | 3,900 | 138,100 | 1,950 |
| 2023-03-06 | 3,900 | 3,915 | 3,880 | 3,900 | 135,200 | 1,950 |
| 2023-03-03 | 3,950 | 3,955 | 3,895 | 3,915 | 153,700 | 1,957.50 |
| 2023-03-02 | 3,890 | 3,940 | 3,875 | 3,925 | 243,000 | 1,962.50 |
| 2023-03-01 | 3,900 | 3,935 | 3,870 | 3,885 | 197,500 | 1,942.50 |
| 2023-02-28 | 3,945 | 3,950 | 3,890 | 3,930 | 281,100 | 1,965 |
| 2023-02-27 | 3,950 | 3,955 | 3,925 | 3,950 | 132,800 | 1,975 |
| 2023-02-24 | 3,930 | 3,985 | 3,910 | 3,970 | 129,000 | 1,985 |
| 2023-02-22 | 3,935 | 3,940 | 3,885 | 3,940 | 113,300 | 1,970 |
| 2023-02-21 | 3,885 | 3,945 | 3,870 | 3,945 | 122,800 | 1,972.50 |
| 2023-02-20 | 3,885 | 3,920 | 3,865 | 3,905 | 111,800 | 1,952.50 |
| 2023-02-17 | 3,810 | 3,860 | 3,810 | 3,850 | 75,700 | 1,925 |
| 2023-02-16 | 3,910 | 3,915 | 3,805 | 3,835 | 166,200 | 1,917.50 |
| 2023-02-15 | 3,855 | 3,900 | 3,830 | 3,890 | 153,700 | 1,945 |
| 2023-02-14 | 3,840 | 3,900 | 3,820 | 3,895 | 177,500 | 1,947.50 |
| 2023-02-13 | 3,825 | 3,890 | 3,805 | 3,825 | 386,800 | 1,912.50 |
| 2023-02-10 | 3,650 | 3,695 | 3,630 | 3,685 | 160,200 | 1,842.50 |
| 2023-02-09 | 3,685 | 3,705 | 3,670 | 3,675 | 126,200 | 1,837.50 |
| 2023-02-08 | 3,720 | 3,740 | 3,705 | 3,720 | 91,100 | 1,860 |
| 2023-02-07 | 3,735 | 3,745 | 3,710 | 3,715 | 108,700 | 1,857.50 |
| 2023-02-06 | 3,700 | 3,730 | 3,680 | 3,730 | 174,900 | 1,865 |
| 2023-02-03 | 3,720 | 3,725 | 3,640 | 3,680 | 231,000 | 1,840 |
| 2023-02-02 | 3,810 | 3,815 | 3,740 | 3,760 | 178,300 | 1,880 |
| 2023-02-01 | 3,890 | 3,890 | 3,815 | 3,830 | 103,100 | 1,915 |
| 2023-01-31 | 3,775 | 3,860 | 3,760 | 3,850 | 224,300 | 1,925 |
| 2023-01-30 | 3,705 | 3,760 | 3,705 | 3,760 | 115,000 | 1,880 |
| 2023-01-27 | 3,720 | 3,740 | 3,705 | 3,720 | 85,700 | 1,860 |
| 2023-01-26 | 3,785 | 3,795 | 3,725 | 3,735 | 113,500 | 1,867.50 |
| 2023-01-25 | 3,765 | 3,795 | 3,750 | 3,790 | 100,800 | 1,895 |
| 2023-01-24 | 3,735 | 3,765 | 3,730 | 3,765 | 112,200 | 1,882.50 |
| 2023-01-23 | 3,745 | 3,755 | 3,725 | 3,725 | 94,600 | 1,862.50 |
| 2023-01-20 | 3,705 | 3,745 | 3,700 | 3,735 | 120,300 | 1,867.50 |
| 2023-01-19 | 3,695 | 3,710 | 3,685 | 3,700 | 154,100 | 1,850 |
| 2023-01-18 | 3,690 | 3,710 | 3,670 | 3,695 | 184,700 | 1,847.50 |
| 2023-01-17 | 3,675 | 3,695 | 3,655 | 3,665 | 144,800 | 1,832.50 |
| 2023-01-16 | 3,730 | 3,765 | 3,685 | 3,685 | 155,400 | 1,842.50 |
| 2023-01-13 | 3,760 | 3,810 | 3,735 | 3,760 | 163,300 | 1,880 |
| 2023-01-12 | 3,735 | 3,790 | 3,720 | 3,785 | 134,600 | 1,892.50 |
| 2023-01-11 | 3,750 | 3,790 | 3,740 | 3,740 | 126,300 | 1,870 |
| 2023-01-10 | 3,760 | 3,775 | 3,715 | 3,735 | 143,100 | 1,867.50 |
| 2023-01-06 | 3,750 | 3,770 | 3,720 | 3,745 | 154,000 | 1,872.50 |
| 2023-01-05 | 3,810 | 3,815 | 3,760 | 3,785 | 195,500 | 1,892.50 |
| 2023-01-04 | 3,880 | 3,885 | 3,805 | 3,860 | 123,000 | 1,930 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株
