2264 森永乳業(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 | 2,706 | 2,742 | 2,706 | 2,728 | 250,000 | 2,728 |
| 2023-12-28 | 2,682 | 2,707.5 | 2,679 | 2,700.5 | 392,900 | 2,700.50 |
| 2023-12-27 | 2,670 | 2,683.5 | 2,656.5 | 2,682.5 | 221,200 | 2,682.50 |
| 2023-12-26 | 2,672 | 2,672 | 2,652 | 2,670 | 214,900 | 2,670 |
| 2023-12-25 | 2,685 | 2,685 | 2,662 | 2,674.5 | 138,700 | 2,674.50 |
| 2023-12-22 | 2,639.5 | 2,668.5 | 2,630.5 | 2,657 | 210,600 | 2,657 |
| 2023-12-21 | 2,626.5 | 2,644.5 | 2,614 | 2,624 | 260,400 | 2,624 |
| 2023-12-20 | 2,647 | 2,664.5 | 2,627 | 2,628.5 | 299,400 | 2,628.50 |
| 2023-12-19 | 2,613.5 | 2,651.5 | 2,613.5 | 2,638.5 | 311,300 | 2,638.50 |
| 2023-12-18 | 2,629 | 2,645 | 2,591 | 2,603 | 340,200 | 2,603 |
| 2023-12-15 | 2,740 | 2,740.5 | 2,640 | 2,649 | 680,400 | 2,649 |
| 2023-12-14 | 2,809.5 | 2,814 | 2,773.5 | 2,784.5 | 309,900 | 2,784.50 |
| 2023-12-13 | 2,835 | 2,837 | 2,781 | 2,805 | 305,500 | 2,805 |
| 2023-12-12 | 2,788 | 2,829.5 | 2,765.5 | 2,811.5 | 384,100 | 2,811.50 |
| 2023-12-11 | 2,760 | 2,802.5 | 2,753 | 2,801 | 311,200 | 2,801 |
| 2023-12-08 | 2,814.5 | 2,839.5 | 2,757 | 2,778.5 | 475,500 | 2,778.50 |
| 2023-12-07 | 2,790 | 2,810 | 2,755 | 2,765 | 308,300 | 2,765 |
| 2023-12-06 | 2,730 | 2,767.5 | 2,720 | 2,761.5 | 392,700 | 2,761.50 |
| 2023-12-05 | 2,745.5 | 2,778.5 | 2,732.5 | 2,734 | 284,200 | 2,734 |
| 2023-12-04 | 2,740 | 2,783 | 2,694 | 2,774 | 463,700 | 2,774 |
| 2023-12-01 | 2,788 | 2,840 | 2,755.5 | 2,778.5 | 503,800 | 2,778.50 |
| 2023-11-30 | 2,736 | 2,768 | 2,716 | 2,760 | 624,300 | 2,760 |
| 2023-11-29 | 2,753 | 2,753 | 2,661 | 2,686 | 413,000 | 2,686 |
| 2023-11-28 | 5,480 | 5,509 | 5,447 | 5,449 | 149,400 | 2,724.50 |
| 2023-11-27 | 5,520 | 5,520 | 5,435 | 5,480 | 117,700 | 2,740 |
| 2023-11-24 | 5,520 | 5,520 | 5,437 | 5,485 | 154,100 | 2,742.50 |
| 2023-11-22 | 5,397 | 5,475 | 5,383 | 5,460 | 184,700 | 2,730 |
| 2023-11-21 | 5,414 | 5,442 | 5,333 | 5,397 | 265,300 | 2,698.50 |
| 2023-11-20 | 5,446 | 5,491 | 5,423 | 5,456 | 270,900 | 2,728 |
| 2023-11-17 | 5,394 | 5,565 | 5,377 | 5,494 | 398,400 | 2,747 |
| 2023-11-16 | 5,566 | 5,566 | 5,376 | 5,378 | 355,000 | 2,689 |
| 2023-11-15 | 5,567 | 5,630 | 5,533 | 5,586 | 251,400 | 2,793 |
| 2023-11-14 | 5,627 | 5,629 | 5,531 | 5,547 | 234,400 | 2,773.50 |
| 2023-11-13 | 5,535 | 5,636 | 5,526 | 5,620 | 281,000 | 2,810 |
| 2023-11-10 | 5,410 | 5,512 | 5,357 | 5,493 | 508,900 | 2,746.50 |
| 2023-11-09 | 5,550 | 5,741 | 5,450 | 5,457 | 663,500 | 2,728.50 |
| 2023-11-08 | 5,591 | 5,612 | 5,520 | 5,580 | 235,000 | 2,790 |
| 2023-11-07 | 5,599 | 5,641 | 5,521 | 5,544 | 271,100 | 2,772 |
| 2023-11-06 | 5,780 | 5,831 | 5,623 | 5,640 | 261,400 | 2,820 |
| 2023-11-02 | 5,964 | 5,964 | 5,730 | 5,738 | 305,000 | 2,869 |
| 2023-11-01 | 5,932 | 5,966 | 5,862 | 5,917 | 265,500 | 2,958.50 |
| 2023-10-31 | 5,683 | 5,914 | 5,656 | 5,899 | 306,100 | 2,949.50 |
| 2023-10-30 | 5,588 | 5,730 | 5,544 | 5,679 | 351,200 | 2,839.50 |
| 2023-10-27 | 5,519 | 5,732 | 5,461 | 5,642 | 820,900 | 2,821 |
| 2023-10-26 | 5,804 | 5,899 | 5,770 | 5,791 | 332,100 | 2,895.50 |
| 2023-10-25 | 5,663 | 5,885 | 5,625 | 5,779 | 566,300 | 2,889.50 |
| 2023-10-24 | 5,586 | 5,587 | 5,432 | 5,563 | 245,200 | 2,781.50 |
| 2023-10-23 | 5,492 | 5,584 | 5,492 | 5,542 | 226,200 | 2,771 |
| 2023-10-20 | 5,415 | 5,490 | 5,397 | 5,460 | 258,100 | 2,730 |
| 2023-10-19 | 5,351 | 5,411 | 5,307 | 5,382 | 219,200 | 2,691 |
| 2023-10-18 | 5,339 | 5,377 | 5,311 | 5,365 | 180,000 | 2,682.50 |
| 2023-10-17 | 5,400 | 5,438 | 5,319 | 5,338 | 184,400 | 2,669 |
| 2023-10-16 | 5,502 | 5,538 | 5,371 | 5,400 | 233,100 | 2,700 |
| 2023-10-13 | 5,472 | 5,486 | 5,411 | 5,429 | 148,800 | 2,714.50 |
| 2023-10-12 | 5,596 | 5,596 | 5,516 | 5,519 | 171,300 | 2,759.50 |
| 2023-10-11 | 5,663 | 5,669 | 5,596 | 5,596 | 195,600 | 2,798 |
| 2023-10-10 | 5,606 | 5,660 | 5,604 | 5,645 | 218,300 | 2,822.50 |
| 2023-10-06 | 5,535 | 5,661 | 5,535 | 5,606 | 180,700 | 2,803 |
| 2023-10-05 | 5,482 | 5,548 | 5,462 | 5,541 | 177,000 | 2,770.50 |
| 2023-10-04 | 5,545 | 5,572 | 5,482 | 5,482 | 226,000 | 2,741 |
| 2023-10-03 | 5,605 | 5,640 | 5,565 | 5,573 | 150,500 | 2,786.50 |
| 2023-10-02 | 5,657 | 5,735 | 5,605 | 5,605 | 204,100 | 2,802.50 |
| 2023-09-29 | 5,654 | 5,655 | 5,577 | 5,627 | 217,000 | 2,813.50 |
| 2023-09-28 | 5,693 | 5,717 | 5,614 | 5,654 | 181,200 | 2,827 |
| 2023-09-27 | 5,680 | 5,744 | 5,620 | 5,735 | 321,200 | 2,867.50 |
| 2023-09-26 | 5,642 | 5,704 | 5,603 | 5,680 | 144,500 | 2,840 |
| 2023-09-25 | 5,698 | 5,698 | 5,625 | 5,648 | 222,200 | 2,824 |
| 2023-09-22 | 5,755 | 5,772 | 5,654 | 5,673 | 249,600 | 2,836.50 |
| 2023-09-21 | 5,749 | 5,834 | 5,734 | 5,760 | 244,700 | 2,880 |
| 2023-09-20 | 5,833 | 5,864 | 5,763 | 5,780 | 202,300 | 2,890 |
| 2023-09-19 | 5,856 | 5,916 | 5,755 | 5,861 | 238,200 | 2,930.50 |
| 2023-09-15 | 5,821 | 5,886 | 5,790 | 5,856 | 279,200 | 2,928 |
| 2023-09-14 | 5,810 | 5,886 | 5,786 | 5,795 | 169,000 | 2,897.50 |
| 2023-09-13 | 5,858 | 5,874 | 5,797 | 5,797 | 175,300 | 2,898.50 |
| 2023-09-12 | 5,779 | 5,862 | 5,774 | 5,859 | 242,400 | 2,929.50 |
| 2023-09-11 | 5,820 | 5,839 | 5,722 | 5,779 | 235,000 | 2,889.50 |
| 2023-09-08 | 5,892 | 5,935 | 5,800 | 5,821 | 277,700 | 2,910.50 |
| 2023-09-07 | 5,962 | 6,046 | 5,957 | 5,972 | 186,400 | 2,986 |
| 2023-09-06 | 5,999 | 6,019 | 5,926 | 5,939 | 125,000 | 2,969.50 |
| 2023-09-05 | 5,963 | 6,022 | 5,935 | 5,963 | 145,700 | 2,981.50 |
| 2023-09-04 | 5,986 | 6,055 | 5,963 | 6,000 | 190,200 | 3,000 |
| 2023-09-01 | 5,973 | 5,990 | 5,933 | 5,987 | 142,800 | 2,993.50 |
| 2023-08-31 | 6,000 | 6,014 | 5,934 | 5,962 | 196,900 | 2,981 |
| 2023-08-30 | 5,950 | 6,026 | 5,892 | 5,948 | 182,500 | 2,974 |
| 2023-08-29 | 5,955 | 5,975 | 5,907 | 5,950 | 216,800 | 2,975 |
| 2023-08-28 | 6,002 | 6,026 | 5,896 | 5,963 | 225,000 | 2,981.50 |
| 2023-08-25 | 5,905 | 5,968 | 5,886 | 5,956 | 281,900 | 2,978 |
| 2023-08-24 | 5,848 | 5,930 | 5,824 | 5,907 | 244,100 | 2,953.50 |
| 2023-08-23 | 5,814 | 5,899 | 5,802 | 5,848 | 221,800 | 2,924 |
| 2023-08-22 | 5,805 | 5,907 | 5,785 | 5,907 | 283,600 | 2,953.50 |
| 2023-08-21 | 5,655 | 5,809 | 5,607 | 5,776 | 197,100 | 2,888 |
| 2023-08-18 | 5,753 | 5,760 | 5,653 | 5,656 | 242,600 | 2,828 |
| 2023-08-17 | 5,800 | 5,824 | 5,707 | 5,766 | 372,700 | 2,883 |
| 2023-08-16 | 5,627 | 5,833 | 5,626 | 5,824 | 420,900 | 2,912 |
| 2023-08-15 | 5,660 | 5,660 | 5,570 | 5,635 | 290,600 | 2,817.50 |
| 2023-08-14 | 5,690 | 5,690 | 5,565 | 5,640 | 335,800 | 2,820 |
| 2023-08-10 | 5,580 | 5,745 | 5,509 | 5,690 | 728,600 | 2,845 |
| 2023-08-09 | 4,987 | 5,600 | 4,972 | 5,558 | 1,698,200 | 2,779 |
| 2023-08-08 | 4,863 | 5,020 | 4,863 | 5,017 | 270,700 | 2,508.50 |
| 2023-08-07 | 4,823 | 4,863 | 4,790 | 4,845 | 126,000 | 2,422.50 |
| 2023-08-04 | 4,832 | 4,857 | 4,806 | 4,833 | 125,500 | 2,416.50 |
| 2023-08-03 | 4,893 | 4,901 | 4,836 | 4,842 | 238,300 | 2,421 |
| 2023-08-02 | 4,867 | 4,905 | 4,853 | 4,901 | 175,700 | 2,450.50 |
| 2023-08-01 | 4,820 | 4,900 | 4,812 | 4,888 | 263,900 | 2,444 |
| 2023-07-31 | 4,827 | 4,829 | 4,768 | 4,797 | 220,900 | 2,398.50 |
| 2023-07-28 | 4,733 | 4,775 | 4,710 | 4,761 | 223,700 | 2,380.50 |
| 2023-07-27 | 4,703 | 4,763 | 4,698 | 4,757 | 167,100 | 2,378.50 |
| 2023-07-26 | 4,687 | 4,716 | 4,687 | 4,711 | 102,500 | 2,355.50 |
| 2023-07-25 | 4,726 | 4,740 | 4,680 | 4,697 | 135,200 | 2,348.50 |
| 2023-07-24 | 4,745 | 4,746 | 4,711 | 4,726 | 95,600 | 2,363 |
| 2023-07-21 | 4,687 | 4,729 | 4,666 | 4,725 | 146,800 | 2,362.50 |
| 2023-07-20 | 4,706 | 4,733 | 4,669 | 4,682 | 154,000 | 2,341 |
| 2023-07-19 | 4,700 | 4,709 | 4,659 | 4,681 | 152,300 | 2,340.50 |
| 2023-07-18 | 4,665 | 4,681 | 4,635 | 4,680 | 194,000 | 2,340 |
| 2023-07-14 | 4,643 | 4,663 | 4,590 | 4,637 | 241,300 | 2,318.50 |
| 2023-07-13 | 4,701 | 4,702 | 4,658 | 4,658 | 132,600 | 2,329 |
| 2023-07-12 | 4,657 | 4,694 | 4,657 | 4,670 | 169,300 | 2,335 |
| 2023-07-11 | 4,725 | 4,732 | 4,656 | 4,656 | 222,800 | 2,328 |
| 2023-07-10 | 4,759 | 4,776 | 4,725 | 4,728 | 201,700 | 2,364 |
| 2023-07-07 | 4,787 | 4,796 | 4,747 | 4,749 | 185,100 | 2,374.50 |
| 2023-07-06 | 4,733 | 4,779 | 4,702 | 4,776 | 258,600 | 2,388 |
| 2023-07-05 | 4,725 | 4,759 | 4,720 | 4,738 | 199,600 | 2,369 |
| 2023-07-04 | 4,791 | 4,799 | 4,738 | 4,750 | 188,900 | 2,375 |
| 2023-07-03 | 4,725 | 4,780 | 4,725 | 4,773 | 251,000 | 2,386.50 |
| 2023-06-30 | 4,734 | 4,748 | 4,690 | 4,718 | 203,600 | 2,359 |
| 2023-06-29 | 4,740 | 4,758 | 4,694 | 4,714 | 338,300 | 2,357 |
| 2023-06-28 | 4,748 | 4,796 | 4,738 | 4,793 | 239,900 | 2,396.50 |
| 2023-06-27 | 4,813 | 4,813 | 4,715 | 4,749 | 242,600 | 2,374.50 |
| 2023-06-26 | 4,884 | 4,934 | 4,766 | 4,803 | 306,900 | 2,401.50 |
| 2023-06-23 | 4,901 | 4,950 | 4,882 | 4,945 | 208,300 | 2,472.50 |
| 2023-06-22 | 4,975 | 4,979 | 4,918 | 4,927 | 222,500 | 2,463.50 |
| 2023-06-21 | 4,897 | 5,030 | 4,897 | 5,001 | 425,700 | 2,500.50 |
| 2023-06-20 | 4,927 | 4,935 | 4,852 | 4,869 | 268,500 | 2,434.50 |
| 2023-06-19 | 5,000 | 5,012 | 4,931 | 4,946 | 206,900 | 2,473 |
| 2023-06-16 | 4,980 | 4,999 | 4,941 | 4,976 | 359,200 | 2,488 |
| 2023-06-15 | 5,010 | 5,055 | 4,969 | 4,970 | 256,500 | 2,485 |
| 2023-06-14 | 5,015 | 5,060 | 5,004 | 5,023 | 229,800 | 2,511.50 |
| 2023-06-13 | 5,090 | 5,106 | 4,996 | 5,015 | 229,500 | 2,507.50 |
| 2023-06-12 | 5,045 | 5,091 | 5,037 | 5,072 | 152,100 | 2,536 |
| 2023-06-09 | 4,986 | 5,062 | 4,982 | 5,045 | 296,400 | 2,522.50 |
| 2023-06-08 | 5,009 | 5,038 | 4,911 | 4,940 | 254,600 | 2,470 |
| 2023-06-07 | 4,963 | 5,044 | 4,958 | 4,999 | 231,600 | 2,499.50 |
| 2023-06-06 | 5,020 | 5,064 | 5,006 | 5,038 | 240,300 | 2,519 |
| 2023-06-05 | 5,104 | 5,128 | 5,037 | 5,074 | 193,700 | 2,537 |
| 2023-06-02 | 5,060 | 5,100 | 5,010 | 5,030 | 135,500 | 2,515 |
| 2023-06-01 | 4,950 | 5,070 | 4,940 | 5,060 | 223,200 | 2,530 |
| 2023-05-31 | 4,955 | 4,980 | 4,900 | 4,955 | 246,000 | 2,477.50 |
| 2023-05-30 | 5,110 | 5,110 | 5,010 | 5,010 | 156,700 | 2,505 |
| 2023-05-29 | 5,130 | 5,170 | 5,100 | 5,100 | 157,700 | 2,550 |
| 2023-05-26 | 5,160 | 5,210 | 5,110 | 5,150 | 138,900 | 2,575 |
| 2023-05-25 | 5,210 | 5,270 | 5,160 | 5,180 | 208,100 | 2,590 |
| 2023-05-24 | 5,150 | 5,250 | 5,140 | 5,220 | 241,900 | 2,610 |
| 2023-05-23 | 5,160 | 5,190 | 5,110 | 5,130 | 165,600 | 2,565 |
| 2023-05-22 | 5,140 | 5,270 | 5,130 | 5,230 | 140,900 | 2,615 |
| 2023-05-19 | 5,200 | 5,220 | 5,140 | 5,160 | 161,600 | 2,580 |
| 2023-05-18 | 5,330 | 5,330 | 5,210 | 5,220 | 332,800 | 2,610 |
| 2023-05-17 | 5,490 | 5,500 | 5,350 | 5,360 | 328,400 | 2,680 |
| 2023-05-16 | 5,390 | 5,510 | 5,290 | 5,490 | 482,700 | 2,745 |
| 2023-05-15 | 5,180 | 5,480 | 5,150 | 5,330 | 561,200 | 2,665 |
| 2023-05-12 | 5,100 | 5,190 | 5,090 | 5,180 | 188,000 | 2,590 |
| 2023-05-11 | 5,090 | 5,150 | 5,060 | 5,070 | 100,900 | 2,535 |
| 2023-05-10 | 5,250 | 5,250 | 5,100 | 5,120 | 178,700 | 2,560 |
| 2023-05-09 | 5,170 | 5,230 | 5,160 | 5,220 | 121,000 | 2,610 |
| 2023-05-08 | 5,150 | 5,250 | 5,150 | 5,190 | 161,100 | 2,595 |
| 2023-05-02 | 5,270 | 5,270 | 5,120 | 5,170 | 155,600 | 2,585 |
| 2023-05-01 | 5,180 | 5,330 | 5,120 | 5,280 | 277,500 | 2,640 |
| 2023-04-28 | 5,110 | 5,150 | 5,070 | 5,120 | 208,800 | 2,560 |
| 2023-04-27 | 5,050 | 5,140 | 5,000 | 5,110 | 292,200 | 2,555 |
| 2023-04-26 | 4,930 | 5,080 | 4,915 | 5,030 | 337,900 | 2,515 |
| 2023-04-25 | 4,865 | 4,910 | 4,855 | 4,870 | 123,100 | 2,435 |
| 2023-04-24 | 4,860 | 4,870 | 4,830 | 4,840 | 97,400 | 2,420 |
| 2023-04-21 | 4,825 | 4,875 | 4,800 | 4,835 | 193,200 | 2,417.50 |
| 2023-04-20 | 4,780 | 4,815 | 4,745 | 4,810 | 146,600 | 2,405 |
| 2023-04-19 | 4,850 | 4,850 | 4,785 | 4,805 | 228,700 | 2,402.50 |
| 2023-04-18 | 4,730 | 4,780 | 4,710 | 4,780 | 178,300 | 2,390 |
| 2023-04-17 | 4,705 | 4,720 | 4,685 | 4,710 | 120,700 | 2,355 |
| 2023-04-14 | 4,695 | 4,735 | 4,685 | 4,715 | 138,500 | 2,357.50 |
| 2023-04-13 | 4,660 | 4,685 | 4,635 | 4,665 | 194,800 | 2,332.50 |
| 2023-04-12 | 4,630 | 4,675 | 4,620 | 4,640 | 106,000 | 2,320 |
| 2023-04-11 | 4,615 | 4,655 | 4,615 | 4,625 | 120,500 | 2,312.50 |
| 2023-04-10 | 4,625 | 4,650 | 4,600 | 4,615 | 161,500 | 2,307.50 |
| 2023-04-07 | 4,700 | 4,700 | 4,610 | 4,615 | 190,200 | 2,307.50 |
| 2023-04-06 | 4,670 | 4,740 | 4,660 | 4,710 | 196,400 | 2,355 |
| 2023-04-05 | 4,765 | 4,780 | 4,695 | 4,715 | 160,000 | 2,357.50 |
| 2023-04-04 | 4,880 | 4,880 | 4,780 | 4,810 | 200,300 | 2,405 |
| 2023-04-03 | 4,780 | 4,845 | 4,780 | 4,825 | 201,200 | 2,412.50 |
| 2023-03-31 | 4,835 | 4,835 | 4,715 | 4,770 | 246,100 | 2,385 |
| 2023-03-30 | 4,845 | 4,845 | 4,790 | 4,820 | 133,000 | 2,410 |
| 2023-03-29 | 4,955 | 4,970 | 4,875 | 4,940 | 191,600 | 2,470 |
| 2023-03-28 | 4,885 | 4,925 | 4,855 | 4,885 | 195,700 | 2,442.50 |
| 2023-03-27 | 4,945 | 5,010 | 4,925 | 4,935 | 233,100 | 2,467.50 |
| 2023-03-24 | 4,830 | 4,910 | 4,825 | 4,875 | 227,200 | 2,437.50 |
| 2023-03-23 | 4,755 | 4,820 | 4,755 | 4,805 | 90,400 | 2,402.50 |
| 2023-03-22 | 4,835 | 4,855 | 4,770 | 4,800 | 160,200 | 2,400 |
| 2023-03-20 | 4,855 | 4,870 | 4,775 | 4,790 | 212,000 | 2,395 |
| 2023-03-17 | 4,885 | 4,945 | 4,875 | 4,915 | 302,800 | 2,457.50 |
| 2023-03-16 | 4,835 | 4,880 | 4,805 | 4,870 | 168,200 | 2,435 |
| 2023-03-15 | 4,870 | 4,895 | 4,825 | 4,860 | 195,100 | 2,430 |
| 2023-03-14 | 4,745 | 4,865 | 4,740 | 4,825 | 324,900 | 2,412.50 |
| 2023-03-13 | 4,815 | 4,840 | 4,730 | 4,770 | 147,700 | 2,385 |
| 2023-03-10 | 4,840 | 4,855 | 4,775 | 4,815 | 257,400 | 2,407.50 |
| 2023-03-09 | 4,770 | 4,855 | 4,750 | 4,845 | 217,300 | 2,422.50 |
| 2023-03-08 | 4,610 | 4,760 | 4,605 | 4,740 | 269,900 | 2,370 |
| 2023-03-07 | 4,605 | 4,655 | 4,605 | 4,625 | 262,500 | 2,312.50 |
| 2023-03-06 | 4,700 | 4,725 | 4,660 | 4,675 | 162,000 | 2,337.50 |
| 2023-03-03 | 4,700 | 4,745 | 4,670 | 4,710 | 193,600 | 2,355 |
| 2023-03-02 | 4,600 | 4,685 | 4,575 | 4,670 | 414,700 | 2,335 |
| 2023-03-01 | 4,600 | 4,620 | 4,535 | 4,580 | 557,400 | 2,290 |
| 2023-02-28 | 4,690 | 4,710 | 4,620 | 4,620 | 487,200 | 2,310 |
| 2023-02-27 | 4,695 | 4,715 | 4,675 | 4,715 | 163,500 | 2,357.50 |
| 2023-02-24 | 4,730 | 4,730 | 4,670 | 4,705 | 153,300 | 2,352.50 |
| 2023-02-22 | 4,780 | 4,790 | 4,685 | 4,720 | 185,300 | 2,360 |
| 2023-02-21 | 4,800 | 4,845 | 4,795 | 4,805 | 114,900 | 2,402.50 |
| 2023-02-20 | 4,840 | 4,840 | 4,785 | 4,820 | 140,100 | 2,410 |
| 2023-02-17 | 4,700 | 4,765 | 4,690 | 4,725 | 131,900 | 2,362.50 |
| 2023-02-16 | 4,735 | 4,755 | 4,665 | 4,700 | 230,000 | 2,350 |
| 2023-02-15 | 4,745 | 4,800 | 4,715 | 4,760 | 212,900 | 2,380 |
| 2023-02-14 | 4,635 | 4,780 | 4,625 | 4,745 | 223,000 | 2,372.50 |
| 2023-02-13 | 4,795 | 4,810 | 4,640 | 4,645 | 409,500 | 2,322.50 |
| 2023-02-10 | 4,640 | 4,775 | 4,600 | 4,770 | 441,500 | 2,385 |
| 2023-02-09 | 4,640 | 4,670 | 4,605 | 4,630 | 185,500 | 2,315 |
| 2023-02-08 | 4,655 | 4,715 | 4,655 | 4,675 | 73,700 | 2,337.50 |
| 2023-02-07 | 4,680 | 4,695 | 4,655 | 4,670 | 104,300 | 2,335 |
| 2023-02-06 | 4,645 | 4,665 | 4,600 | 4,660 | 147,700 | 2,330 |
| 2023-02-03 | 4,740 | 4,740 | 4,580 | 4,635 | 290,200 | 2,317.50 |
| 2023-02-02 | 4,825 | 4,825 | 4,755 | 4,765 | 213,400 | 2,382.50 |
| 2023-02-01 | 4,805 | 4,835 | 4,765 | 4,790 | 163,800 | 2,395 |
| 2023-01-31 | 4,785 | 4,805 | 4,730 | 4,805 | 196,600 | 2,402.50 |
| 2023-01-30 | 4,690 | 4,755 | 4,690 | 4,740 | 132,200 | 2,370 |
| 2023-01-27 | 4,720 | 4,740 | 4,675 | 4,690 | 100,500 | 2,345 |
| 2023-01-26 | 4,760 | 4,765 | 4,715 | 4,735 | 128,100 | 2,367.50 |
| 2023-01-25 | 4,785 | 4,820 | 4,730 | 4,745 | 183,100 | 2,372.50 |
| 2023-01-24 | 4,780 | 4,800 | 4,735 | 4,795 | 191,000 | 2,397.50 |
| 2023-01-23 | 4,755 | 4,815 | 4,755 | 4,775 | 234,700 | 2,387.50 |
| 2023-01-20 | 4,775 | 4,845 | 4,770 | 4,805 | 508,800 | 2,402.50 |
| 2023-01-19 | 4,750 | 4,810 | 4,735 | 4,760 | 461,700 | 2,380 |
| 2023-01-18 | 4,700 | 4,765 | 4,660 | 4,685 | 529,600 | 2,342.50 |
| 2023-01-17 | 4,700 | 4,740 | 4,680 | 4,710 | 177,500 | 2,355 |
| 2023-01-16 | 4,730 | 4,810 | 4,695 | 4,725 | 253,200 | 2,362.50 |
| 2023-01-13 | 4,735 | 4,800 | 4,730 | 4,765 | 235,900 | 2,382.50 |
| 2023-01-12 | 4,690 | 4,820 | 4,670 | 4,805 | 195,300 | 2,402.50 |
| 2023-01-11 | 4,730 | 4,770 | 4,685 | 4,700 | 177,000 | 2,350 |
| 2023-01-10 | 4,775 | 4,785 | 4,725 | 4,725 | 206,000 | 2,362.50 |
| 2023-01-06 | 4,835 | 4,835 | 4,745 | 4,785 | 192,200 | 2,392.50 |
| 2023-01-05 | 4,830 | 4,845 | 4,760 | 4,845 | 177,600 | 2,422.50 |
| 2023-01-04 | 4,960 | 4,960 | 4,885 | 4,885 | 203,200 | 2,442.50 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株