2221 岩塚製菓(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 | 5,150 | 5,150 | 5,060 | 5,060 | 400 | 2,530 |
| 2023-12-28 | 5,060 | 5,150 | 5,060 | 5,120 | 1,800 | 2,560 |
| 2023-12-27 | 4,925 | 4,985 | 4,910 | 4,985 | 1,800 | 2,492.50 |
| 2023-12-26 | 4,960 | 4,995 | 4,925 | 4,925 | 800 | 2,462.50 |
| 2023-12-25 | 4,875 | 4,965 | 4,875 | 4,890 | 600 | 2,445 |
| 2023-12-22 | 4,880 | 4,890 | 4,855 | 4,875 | 500 | 2,437.50 |
| 2023-12-21 | 4,875 | 4,875 | 4,855 | 4,855 | 300 | 2,427.50 |
| 2023-12-20 | 4,890 | 4,890 | 4,875 | 4,880 | 1,000 | 2,440 |
| 2023-12-19 | 4,900 | 4,930 | 4,875 | 4,880 | 1,400 | 2,440 |
| 2023-12-18 | 4,900 | 4,940 | 4,880 | 4,900 | 2,100 | 2,450 |
| 2023-12-15 | 4,960 | 4,960 | 4,910 | 4,910 | 1,800 | 2,455 |
| 2023-12-14 | 4,985 | 4,985 | 4,960 | 4,960 | 800 | 2,480 |
| 2023-12-13 | 4,980 | 4,995 | 4,980 | 4,995 | 800 | 2,497.50 |
| 2023-12-12 | 5,000 | 5,000 | 4,965 | 4,995 | 1,400 | 2,497.50 |
| 2023-12-11 | 5,040 | 5,050 | 4,985 | 5,000 | 1,100 | 2,500 |
| 2023-12-08 | 5,000 | 5,000 | 4,965 | 4,965 | 700 | 2,482.50 |
| 2023-12-07 | 4,990 | 5,000 | 4,965 | 4,985 | 1,900 | 2,492.50 |
| 2023-12-06 | 4,990 | 4,990 | 4,965 | 4,965 | 200 | 2,482.50 |
| 2023-12-05 | 4,985 | 4,990 | 4,985 | 4,990 | 1,000 | 2,495 |
| 2023-12-04 | 4,965 | 4,965 | 4,960 | 4,960 | 800 | 2,480 |
| 2023-12-01 | 5,000 | 5,000 | 4,990 | 4,990 | 400 | 2,495 |
| 2023-11-30 | 5,000 | 5,000 | 4,990 | 4,990 | 1,000 | 2,495 |
| 2023-11-29 | 5,020 | 5,050 | 5,000 | 5,000 | 600 | 2,500 |
| 2023-11-28 | 5,000 | 5,020 | 4,970 | 5,020 | 800 | 2,510 |
| 2023-11-27 | 4,955 | 5,000 | 4,955 | 5,000 | 1,200 | 2,500 |
| 2023-11-24 | 4,950 | 4,990 | 4,950 | 4,955 | 1,000 | 2,477.50 |
| 2023-11-22 | 4,970 | 4,970 | 4,960 | 4,960 | 1,700 | 2,480 |
| 2023-11-21 | 5,000 | 5,000 | 4,970 | 4,970 | 1,000 | 2,485 |
| 2023-11-20 | 5,000 | 5,030 | 5,000 | 5,010 | 700 | 2,505 |
| 2023-11-17 | 5,010 | 5,010 | 5,000 | 5,000 | 1,200 | 2,500 |
| 2023-11-16 | 5,050 | 5,050 | 5,010 | 5,010 | 1,400 | 2,505 |
| 2023-11-15 | 5,120 | 5,120 | 5,070 | 5,070 | 300 | 2,535 |
| 2023-11-14 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 2,550 |
| 2023-11-13 | 5,120 | 5,120 | 5,070 | 5,070 | 800 | 2,535 |
| 2023-11-10 | 5,100 | 5,140 | 5,100 | 5,130 | 1,300 | 2,565 |
| 2023-11-09 | 5,110 | 5,140 | 5,100 | 5,120 | 700 | 2,560 |
| 2023-11-08 | 5,070 | 5,120 | 5,070 | 5,120 | 1,300 | 2,560 |
| 2023-11-07 | - | - | - | 5,090 | - | 2,545 |
| 2023-11-06 | 5,120 | 5,120 | 5,060 | 5,090 | 800 | 2,545 |
| 2023-11-02 | 5,160 | 5,160 | 5,120 | 5,120 | 500 | 2,560 |
| 2023-11-01 | 5,070 | 5,170 | 5,020 | 5,170 | 2,300 | 2,585 |
| 2023-10-31 | 5,060 | 5,070 | 4,990 | 5,070 | 800 | 2,535 |
| 2023-10-30 | 5,020 | 5,090 | 5,020 | 5,060 | 3,600 | 2,530 |
| 2023-10-27 | 4,895 | 4,940 | 4,890 | 4,930 | 800 | 2,465 |
| 2023-10-26 | 4,880 | 4,890 | 4,880 | 4,890 | 700 | 2,445 |
| 2023-10-25 | 4,805 | 4,880 | 4,805 | 4,880 | 1,100 | 2,440 |
| 2023-10-24 | 4,850 | 4,850 | 4,805 | 4,805 | 2,300 | 2,402.50 |
| 2023-10-23 | 4,940 | 4,940 | 4,820 | 4,850 | 1,600 | 2,425 |
| 2023-10-20 | 4,930 | 4,940 | 4,905 | 4,910 | 900 | 2,455 |
| 2023-10-19 | 4,950 | 4,970 | 4,940 | 4,945 | 1,500 | 2,472.50 |
| 2023-10-18 | 5,050 | 5,050 | 4,900 | 4,950 | 2,400 | 2,475 |
| 2023-10-17 | 5,090 | 5,090 | 4,955 | 5,050 | 15,500 | 2,525 |
| 2023-10-16 | 5,090 | 5,140 | 5,090 | 5,090 | 1,300 | 2,545 |
| 2023-10-13 | 5,100 | 5,140 | 5,100 | 5,100 | 400 | 2,550 |
| 2023-10-12 | 5,120 | 5,130 | 5,070 | 5,130 | 2,300 | 2,565 |
| 2023-10-11 | 5,170 | 5,170 | 5,100 | 5,120 | 1,500 | 2,560 |
| 2023-10-10 | 5,130 | 5,160 | 5,100 | 5,160 | 800 | 2,580 |
| 2023-10-06 | 5,170 | 5,170 | 5,090 | 5,110 | 1,300 | 2,555 |
| 2023-10-05 | 5,100 | 5,130 | 5,080 | 5,110 | 500 | 2,555 |
| 2023-10-04 | 5,100 | 5,130 | 5,090 | 5,100 | 9,600 | 2,550 |
| 2023-10-03 | 5,100 | 5,130 | 5,100 | 5,100 | 1,600 | 2,550 |
| 2023-10-02 | 5,130 | 5,170 | 5,090 | 5,110 | 2,100 | 2,555 |
| 2023-09-29 | 5,280 | 5,280 | 5,070 | 5,140 | 6,700 | 2,570 |
| 2023-09-28 | 5,220 | 5,300 | 5,220 | 5,230 | 2,300 | 2,615 |
| 2023-09-27 | 5,400 | 5,480 | 5,310 | 5,320 | 5,200 | 2,660 |
| 2023-09-26 | 5,390 | 5,390 | 5,340 | 5,360 | 3,500 | 2,680 |
| 2023-09-25 | 5,330 | 5,390 | 5,330 | 5,360 | 1,400 | 2,680 |
| 2023-09-22 | 5,280 | 5,300 | 5,280 | 5,290 | 1,600 | 2,645 |
| 2023-09-21 | 5,290 | 5,290 | 5,270 | 5,290 | 1,200 | 2,645 |
| 2023-09-20 | 5,260 | 5,290 | 5,260 | 5,280 | 1,100 | 2,640 |
| 2023-09-19 | 5,250 | 5,270 | 5,220 | 5,260 | 700 | 2,630 |
| 2023-09-15 | 5,240 | 5,250 | 5,200 | 5,250 | 1,000 | 2,625 |
| 2023-09-14 | 5,190 | 5,240 | 5,190 | 5,240 | 1,900 | 2,620 |
| 2023-09-13 | 5,190 | 5,220 | 5,190 | 5,200 | 800 | 2,600 |
| 2023-09-12 | 5,190 | 5,190 | 5,190 | 5,190 | 600 | 2,595 |
| 2023-09-11 | 5,170 | 5,210 | 5,170 | 5,210 | 1,300 | 2,605 |
| 2023-09-08 | 5,190 | 5,230 | 5,180 | 5,200 | 1,000 | 2,600 |
| 2023-09-07 | 5,160 | 5,240 | 5,160 | 5,190 | 1,400 | 2,595 |
| 2023-09-06 | 5,190 | 5,200 | 5,170 | 5,200 | 1,400 | 2,600 |
| 2023-09-05 | 5,220 | 5,220 | 5,190 | 5,190 | 2,100 | 2,595 |
| 2023-09-04 | 5,190 | 5,240 | 5,190 | 5,200 | 800 | 2,600 |
| 2023-09-01 | 5,220 | 5,220 | 5,190 | 5,190 | 800 | 2,595 |
| 2023-08-31 | 5,200 | 5,200 | 5,190 | 5,190 | 500 | 2,595 |
| 2023-08-30 | 5,180 | 5,200 | 5,160 | 5,200 | 700 | 2,600 |
| 2023-08-29 | 5,160 | 5,200 | 5,160 | 5,200 | 600 | 2,600 |
| 2023-08-28 | 5,170 | 5,240 | 5,160 | 5,160 | 1,200 | 2,580 |
| 2023-08-25 | 5,190 | 5,200 | 5,170 | 5,170 | 600 | 2,585 |
| 2023-08-24 | 5,160 | 5,220 | 5,130 | 5,190 | 1,700 | 2,595 |
| 2023-08-23 | 5,110 | 5,170 | 5,110 | 5,170 | 400 | 2,585 |
| 2023-08-22 | 5,130 | 5,200 | 5,110 | 5,110 | 1,500 | 2,555 |
| 2023-08-21 | 5,100 | 5,160 | 5,100 | 5,160 | 500 | 2,580 |
| 2023-08-18 | 5,100 | 5,140 | 5,100 | 5,120 | 1,000 | 2,560 |
| 2023-08-17 | 5,100 | 5,100 | 5,090 | 5,100 | 900 | 2,550 |
| 2023-08-16 | 5,100 | 5,100 | 5,100 | 5,100 | 1,100 | 2,550 |
| 2023-08-15 | 5,100 | 5,120 | 5,090 | 5,100 | 6,600 | 2,550 |
| 2023-08-14 | 5,120 | 5,120 | 5,110 | 5,110 | 700 | 2,555 |
| 2023-08-10 | 5,120 | 5,150 | 5,100 | 5,120 | 1,200 | 2,560 |
| 2023-08-09 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 2,560 |
| 2023-08-08 | 5,110 | 5,150 | 5,110 | 5,120 | 800 | 2,560 |
| 2023-08-07 | 5,110 | 5,160 | 5,100 | 5,110 | 1,300 | 2,555 |
| 2023-08-04 | 5,150 | 5,150 | 5,110 | 5,110 | 500 | 2,555 |
| 2023-08-03 | 5,130 | 5,150 | 5,120 | 5,150 | 900 | 2,575 |
| 2023-08-02 | 5,130 | 5,160 | 5,120 | 5,130 | 700 | 2,565 |
| 2023-08-01 | 5,150 | 5,240 | 5,120 | 5,130 | 1,300 | 2,565 |
| 2023-07-31 | 5,190 | 5,240 | 5,170 | 5,170 | 1,800 | 2,585 |
| 2023-07-28 | 5,130 | 5,190 | 5,130 | 5,150 | 1,200 | 2,575 |
| 2023-07-27 | 5,100 | 5,200 | 5,100 | 5,130 | 1,700 | 2,565 |
| 2023-07-26 | 5,150 | 5,250 | 5,100 | 5,100 | 2,600 | 2,550 |
| 2023-07-25 | 5,130 | 5,250 | 5,130 | 5,140 | 1,500 | 2,570 |
| 2023-07-24 | 5,130 | 5,140 | 5,130 | 5,130 | 700 | 2,565 |
| 2023-07-21 | 5,110 | 5,120 | 5,110 | 5,120 | 300 | 2,560 |
| 2023-07-20 | 5,120 | 5,130 | 5,110 | 5,110 | 500 | 2,555 |
| 2023-07-19 | 5,100 | 5,120 | 5,100 | 5,120 | 900 | 2,560 |
| 2023-07-18 | 5,100 | 5,160 | 5,050 | 5,100 | 1,400 | 2,550 |
| 2023-07-14 | 5,100 | 5,110 | 5,050 | 5,100 | 2,300 | 2,550 |
| 2023-07-13 | 5,110 | 5,120 | 5,100 | 5,100 | 700 | 2,550 |
| 2023-07-12 | 5,120 | 5,160 | 5,110 | 5,110 | 1,200 | 2,555 |
| 2023-07-11 | 5,170 | 5,180 | 5,100 | 5,180 | 1,000 | 2,590 |
| 2023-07-10 | 5,150 | 5,200 | 5,070 | 5,150 | 1,600 | 2,575 |
| 2023-07-07 | 5,160 | 5,160 | 5,100 | 5,100 | 700 | 2,550 |
| 2023-07-06 | 5,160 | 5,160 | 5,100 | 5,100 | 1,200 | 2,550 |
| 2023-07-05 | 5,150 | 5,190 | 5,150 | 5,170 | 800 | 2,585 |
| 2023-07-04 | 5,100 | 5,190 | 5,100 | 5,160 | 1,400 | 2,580 |
| 2023-07-03 | 5,070 | 5,150 | 4,960 | 5,100 | 8,800 | 2,550 |
| 2023-06-30 | 5,040 | 5,170 | 5,040 | 5,170 | 1,100 | 2,585 |
| 2023-06-29 | 5,270 | 5,280 | 5,110 | 5,110 | 1,400 | 2,555 |
| 2023-06-28 | 5,120 | 5,500 | 5,120 | 5,260 | 10,000 | 2,630 |
| 2023-06-27 | 5,130 | 5,140 | 5,050 | 5,120 | 4,700 | 2,560 |
| 2023-06-26 | 4,915 | 5,140 | 4,915 | 5,130 | 12,200 | 2,565 |
| 2023-06-23 | 4,865 | 4,880 | 4,840 | 4,880 | 1,000 | 2,440 |
| 2023-06-22 | 4,910 | 4,910 | 4,840 | 4,850 | 1,900 | 2,425 |
| 2023-06-21 | 4,930 | 4,930 | 4,885 | 4,890 | 400 | 2,445 |
| 2023-06-20 | 4,935 | 4,940 | 4,875 | 4,915 | 1,500 | 2,457.50 |
| 2023-06-19 | 4,870 | 4,935 | 4,840 | 4,910 | 9,900 | 2,455 |
| 2023-06-16 | 4,835 | 4,870 | 4,820 | 4,870 | 2,000 | 2,435 |
| 2023-06-15 | 4,845 | 4,850 | 4,835 | 4,850 | 800 | 2,425 |
| 2023-06-14 | 4,855 | 4,855 | 4,850 | 4,850 | 700 | 2,425 |
| 2023-06-13 | 4,835 | 4,870 | 4,835 | 4,870 | 900 | 2,435 |
| 2023-06-12 | 4,880 | 4,880 | 4,860 | 4,860 | 600 | 2,430 |
| 2023-06-09 | 4,855 | 4,885 | 4,840 | 4,885 | 1,700 | 2,442.50 |
| 2023-06-08 | 4,810 | 4,850 | 4,810 | 4,850 | 3,300 | 2,425 |
| 2023-06-07 | 4,810 | 4,825 | 4,755 | 4,800 | 2,900 | 2,400 |
| 2023-06-06 | 4,800 | 4,820 | 4,800 | 4,810 | 1,200 | 2,405 |
| 2023-06-05 | 4,750 | 4,815 | 4,730 | 4,815 | 4,300 | 2,407.50 |
| 2023-06-02 | 4,800 | 4,820 | 4,800 | 4,800 | 1,300 | 2,400 |
| 2023-06-01 | 4,790 | 4,815 | 4,735 | 4,805 | 2,300 | 2,402.50 |
| 2023-05-31 | 4,800 | 4,820 | 4,800 | 4,805 | 500 | 2,402.50 |
| 2023-05-30 | 4,800 | 4,810 | 4,800 | 4,800 | 1,200 | 2,400 |
| 2023-05-29 | 4,830 | 4,850 | 4,800 | 4,800 | 1,000 | 2,400 |
| 2023-05-26 | 4,815 | 4,845 | 4,810 | 4,830 | 900 | 2,415 |
| 2023-05-25 | 4,800 | 4,815 | 4,800 | 4,815 | 1,000 | 2,407.50 |
| 2023-05-24 | 4,780 | 4,800 | 4,780 | 4,800 | 1,000 | 2,400 |
| 2023-05-23 | 4,800 | 4,815 | 4,800 | 4,800 | 1,600 | 2,400 |
| 2023-05-22 | 4,800 | 4,825 | 4,790 | 4,800 | 1,500 | 2,400 |
| 2023-05-19 | 4,800 | 4,810 | 4,775 | 4,800 | 1,500 | 2,400 |
| 2023-05-18 | 4,810 | 4,820 | 4,800 | 4,800 | 3,800 | 2,400 |
| 2023-05-17 | 4,830 | 4,830 | 4,805 | 4,805 | 800 | 2,402.50 |
| 2023-05-16 | 4,800 | 4,815 | 4,800 | 4,815 | 3,100 | 2,407.50 |
| 2023-05-15 | 4,840 | 4,840 | 4,795 | 4,800 | 2,600 | 2,400 |
| 2023-05-12 | 4,820 | 4,840 | 4,805 | 4,840 | 2,300 | 2,420 |
| 2023-05-11 | 4,780 | 4,820 | 4,780 | 4,815 | 1,900 | 2,407.50 |
| 2023-05-10 | 4,800 | 4,815 | 4,800 | 4,800 | 1,900 | 2,400 |
| 2023-05-09 | 4,850 | 4,850 | 4,800 | 4,805 | 1,500 | 2,402.50 |
| 2023-05-08 | 4,855 | 4,870 | 4,800 | 4,850 | 2,100 | 2,425 |
| 2023-05-02 | 4,800 | 4,840 | 4,790 | 4,810 | 600 | 2,405 |
| 2023-05-01 | 4,845 | 4,850 | 4,805 | 4,830 | 1,400 | 2,415 |
| 2023-04-28 | 4,780 | 4,845 | 4,780 | 4,825 | 1,400 | 2,412.50 |
| 2023-04-27 | 4,815 | 4,815 | 4,765 | 4,780 | 2,600 | 2,390 |
| 2023-04-26 | 4,870 | 4,870 | 4,815 | 4,815 | 1,800 | 2,407.50 |
| 2023-04-25 | 4,940 | 5,010 | 4,870 | 4,870 | 4,800 | 2,435 |
| 2023-04-24 | 4,780 | 4,890 | 4,755 | 4,870 | 5,400 | 2,435 |
| 2023-04-21 | 4,765 | 4,780 | 4,750 | 4,750 | 1,200 | 2,375 |
| 2023-04-20 | 4,770 | 4,785 | 4,755 | 4,755 | 1,100 | 2,377.50 |
| 2023-04-19 | 4,670 | 4,750 | 4,665 | 4,745 | 3,900 | 2,372.50 |
| 2023-04-18 | 4,600 | 4,675 | 4,590 | 4,670 | 2,900 | 2,335 |
| 2023-04-17 | 4,590 | 4,600 | 4,565 | 4,600 | 1,300 | 2,300 |
| 2023-04-14 | 4,565 | 4,565 | 4,515 | 4,560 | 1,500 | 2,280 |
| 2023-04-13 | 4,645 | 4,645 | 4,550 | 4,575 | 2,000 | 2,287.50 |
| 2023-04-12 | 4,635 | 4,640 | 4,615 | 4,630 | 3,100 | 2,315 |
| 2023-04-11 | 4,630 | 4,650 | 4,630 | 4,650 | 1,000 | 2,325 |
| 2023-04-10 | 4,685 | 4,700 | 4,650 | 4,650 | 800 | 2,325 |
| 2023-04-07 | 4,705 | 4,705 | 4,705 | 4,705 | 500 | 2,352.50 |
| 2023-04-06 | 4,650 | 4,745 | 4,650 | 4,705 | 3,600 | 2,352.50 |
| 2023-04-05 | 4,680 | 4,690 | 4,660 | 4,665 | 1,400 | 2,332.50 |
| 2023-04-04 | 4,685 | 4,685 | 4,655 | 4,665 | 800 | 2,332.50 |
| 2023-04-03 | 4,695 | 4,700 | 4,670 | 4,670 | 1,000 | 2,335 |
| 2023-03-31 | 4,735 | 4,735 | 4,700 | 4,720 | 1,000 | 2,360 |
| 2023-03-30 | 4,700 | 4,760 | 4,690 | 4,735 | 2,400 | 2,367.50 |
| 2023-03-29 | 4,925 | 4,930 | 4,855 | 4,855 | 1,800 | 2,427.50 |
| 2023-03-28 | 4,920 | 4,930 | 4,860 | 4,870 | 2,800 | 2,435 |
| 2023-03-27 | 4,850 | 4,920 | 4,850 | 4,870 | 2,100 | 2,435 |
| 2023-03-24 | 4,785 | 4,840 | 4,750 | 4,810 | 1,800 | 2,405 |
| 2023-03-23 | 4,700 | 4,800 | 4,700 | 4,765 | 1,900 | 2,382.50 |
| 2023-03-22 | 4,690 | 4,760 | 4,690 | 4,745 | 800 | 2,372.50 |
| 2023-03-20 | 4,670 | 4,680 | 4,600 | 4,655 | 2,400 | 2,327.50 |
| 2023-03-17 | 4,630 | 4,660 | 4,610 | 4,620 | 1,400 | 2,310 |
| 2023-03-16 | 4,630 | 4,630 | 4,600 | 4,610 | 1,100 | 2,305 |
| 2023-03-15 | 4,750 | 4,765 | 4,695 | 4,700 | 700 | 2,350 |
| 2023-03-14 | 4,680 | 4,750 | 4,610 | 4,750 | 1,800 | 2,375 |
| 2023-03-13 | 4,800 | 4,800 | 4,660 | 4,675 | 2,700 | 2,337.50 |
| 2023-03-10 | 4,880 | 4,880 | 4,820 | 4,840 | 1,300 | 2,420 |
| 2023-03-09 | 4,870 | 4,900 | 4,835 | 4,900 | 2,200 | 2,450 |
| 2023-03-08 | 4,975 | 4,985 | 4,800 | 4,870 | 4,900 | 2,435 |
| 2023-03-07 | 4,980 | 4,985 | 4,970 | 4,970 | 900 | 2,485 |
| 2023-03-06 | 5,060 | 5,080 | 4,965 | 4,965 | 4,200 | 2,482.50 |
| 2023-03-03 | 5,050 | 5,050 | 4,905 | 4,915 | 5,100 | 2,457.50 |
| 2023-03-02 | 4,760 | 5,200 | 4,760 | 5,150 | 10,600 | 2,575 |
| 2023-03-01 | 4,730 | 4,795 | 4,690 | 4,790 | 2,700 | 2,395 |
| 2023-02-28 | 4,750 | 4,760 | 4,660 | 4,660 | 2,600 | 2,330 |
| 2023-02-27 | 4,640 | 4,775 | 4,640 | 4,750 | 6,700 | 2,375 |
| 2023-02-24 | 4,645 | 4,650 | 4,590 | 4,590 | 1,000 | 2,295 |
| 2023-02-22 | 4,660 | 4,660 | 4,540 | 4,590 | 3,100 | 2,295 |
| 2023-02-21 | 4,620 | 4,690 | 4,620 | 4,660 | 1,600 | 2,330 |
| 2023-02-20 | 4,590 | 4,685 | 4,580 | 4,620 | 5,300 | 2,310 |
| 2023-02-17 | 4,555 | 4,570 | 4,505 | 4,560 | 6,000 | 2,280 |
| 2023-02-16 | 4,415 | 4,595 | 4,400 | 4,575 | 8,600 | 2,287.50 |
| 2023-02-15 | 4,410 | 4,415 | 4,390 | 4,415 | 800 | 2,207.50 |
| 2023-02-14 | 4,415 | 4,430 | 4,375 | 4,375 | 1,600 | 2,187.50 |
| 2023-02-13 | 4,350 | 4,430 | 4,350 | 4,430 | 5,200 | 2,215 |
| 2023-02-10 | 4,300 | 4,350 | 4,270 | 4,350 | 3,900 | 2,175 |
| 2023-02-09 | 4,230 | 4,305 | 4,230 | 4,305 | 1,700 | 2,152.50 |
| 2023-02-08 | 4,230 | 4,265 | 4,230 | 4,230 | 300 | 2,115 |
| 2023-02-07 | 4,225 | 4,280 | 4,225 | 4,230 | 600 | 2,115 |
| 2023-02-06 | 4,275 | 4,275 | 4,215 | 4,255 | 800 | 2,127.50 |
| 2023-02-03 | 4,260 | 4,275 | 4,255 | 4,275 | 600 | 2,137.50 |
| 2023-02-02 | 4,250 | 4,265 | 4,235 | 4,265 | 1,000 | 2,132.50 |
| 2023-02-01 | 4,275 | 4,280 | 4,260 | 4,275 | 700 | 2,137.50 |
| 2023-01-31 | 4,265 | 4,280 | 4,260 | 4,280 | 900 | 2,140 |
| 2023-01-30 | 4,280 | 4,280 | 4,245 | 4,260 | 500 | 2,130 |
| 2023-01-27 | 4,275 | 4,280 | 4,250 | 4,280 | 1,000 | 2,140 |
| 2023-01-26 | 4,245 | 4,270 | 4,240 | 4,240 | 900 | 2,120 |
| 2023-01-25 | 4,225 | 4,280 | 4,225 | 4,245 | 1,300 | 2,122.50 |
| 2023-01-24 | 4,215 | 4,220 | 4,215 | 4,220 | 400 | 2,110 |
| 2023-01-23 | 4,215 | 4,260 | 4,190 | 4,215 | 2,300 | 2,107.50 |
| 2023-01-20 | 4,210 | 4,240 | 4,210 | 4,240 | 300 | 2,120 |
| 2023-01-19 | 4,110 | 4,240 | 4,110 | 4,210 | 7,300 | 2,105 |
| 2023-01-18 | 4,140 | 4,150 | 4,120 | 4,140 | 600 | 2,070 |
| 2023-01-17 | 4,125 | 4,175 | 4,125 | 4,175 | 1,700 | 2,087.50 |
| 2023-01-16 | 4,135 | 4,160 | 4,135 | 4,150 | 600 | 2,075 |
| 2023-01-13 | 4,165 | 4,175 | 4,140 | 4,140 | 500 | 2,070 |
| 2023-01-12 | 4,200 | 4,200 | 4,165 | 4,165 | 400 | 2,082.50 |
| 2023-01-11 | 4,250 | 4,250 | 4,190 | 4,230 | 2,100 | 2,115 |
| 2023-01-10 | 4,240 | 4,255 | 4,190 | 4,250 | 3,900 | 2,125 |
| 2023-01-06 | 4,250 | 4,265 | 4,250 | 4,250 | 2,400 | 2,125 |
| 2023-01-05 | 4,300 | 4,300 | 4,250 | 4,250 | 3,500 | 2,125 |
| 2023-01-04 | 4,300 | 4,300 | 4,280 | 4,295 | 1,000 | 2,147.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
