2602 日清オイリオグループ(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 | 4,265 | 4,305 | 4,265 | 4,290 | 51,300 | 4,290 |
| 2023-12-28 | 4,250 | 4,270 | 4,235 | 4,265 | 32,400 | 4,265 |
| 2023-12-27 | 4,250 | 4,275 | 4,225 | 4,265 | 56,600 | 4,265 |
| 2023-12-26 | 4,200 | 4,240 | 4,190 | 4,235 | 55,700 | 4,235 |
| 2023-12-25 | 4,200 | 4,200 | 4,155 | 4,195 | 56,400 | 4,195 |
| 2023-12-22 | 4,170 | 4,185 | 4,150 | 4,165 | 60,000 | 4,165 |
| 2023-12-21 | 4,190 | 4,190 | 4,110 | 4,130 | 59,300 | 4,130 |
| 2023-12-20 | 4,120 | 4,150 | 4,090 | 4,135 | 73,900 | 4,135 |
| 2023-12-19 | 4,145 | 4,150 | 4,100 | 4,120 | 52,900 | 4,120 |
| 2023-12-18 | 4,150 | 4,165 | 4,095 | 4,130 | 71,000 | 4,130 |
| 2023-12-15 | 4,255 | 4,260 | 4,175 | 4,180 | 105,100 | 4,180 |
| 2023-12-14 | 4,330 | 4,335 | 4,265 | 4,280 | 56,600 | 4,280 |
| 2023-12-13 | 4,400 | 4,400 | 4,330 | 4,330 | 47,900 | 4,330 |
| 2023-12-12 | 4,410 | 4,415 | 4,370 | 4,380 | 36,700 | 4,380 |
| 2023-12-11 | 4,360 | 4,400 | 4,355 | 4,395 | 56,000 | 4,395 |
| 2023-12-08 | 4,425 | 4,430 | 4,325 | 4,360 | 150,700 | 4,360 |
| 2023-12-07 | 4,350 | 4,425 | 4,345 | 4,390 | 93,400 | 4,390 |
| 2023-12-06 | 4,285 | 4,365 | 4,285 | 4,365 | 100,400 | 4,365 |
| 2023-12-05 | 4,280 | 4,325 | 4,280 | 4,280 | 82,800 | 4,280 |
| 2023-12-04 | 4,225 | 4,290 | 4,220 | 4,280 | 92,200 | 4,280 |
| 2023-12-01 | 4,225 | 4,275 | 4,225 | 4,270 | 134,000 | 4,270 |
| 2023-11-30 | 4,195 | 4,195 | 4,160 | 4,185 | 81,700 | 4,185 |
| 2023-11-29 | 4,200 | 4,240 | 4,190 | 4,230 | 48,900 | 4,230 |
| 2023-11-28 | 4,165 | 4,220 | 4,160 | 4,215 | 53,600 | 4,215 |
| 2023-11-27 | 4,205 | 4,220 | 4,155 | 4,170 | 65,300 | 4,170 |
| 2023-11-24 | 4,245 | 4,245 | 4,190 | 4,205 | 68,200 | 4,205 |
| 2023-11-22 | 4,185 | 4,215 | 4,170 | 4,210 | 44,500 | 4,210 |
| 2023-11-21 | 4,250 | 4,265 | 4,145 | 4,180 | 125,700 | 4,180 |
| 2023-11-20 | 4,280 | 4,320 | 4,245 | 4,285 | 58,400 | 4,285 |
| 2023-11-17 | 4,250 | 4,325 | 4,240 | 4,325 | 68,000 | 4,325 |
| 2023-11-16 | 4,215 | 4,285 | 4,215 | 4,250 | 63,000 | 4,250 |
| 2023-11-15 | 4,280 | 4,285 | 4,195 | 4,215 | 78,000 | 4,215 |
| 2023-11-14 | 4,300 | 4,315 | 4,235 | 4,240 | 58,600 | 4,240 |
| 2023-11-13 | 4,215 | 4,290 | 4,205 | 4,290 | 97,400 | 4,290 |
| 2023-11-10 | 4,130 | 4,220 | 4,130 | 4,210 | 98,000 | 4,210 |
| 2023-11-09 | 3,995 | 4,140 | 3,970 | 4,130 | 209,500 | 4,130 |
| 2023-11-08 | 4,200 | 4,235 | 4,125 | 4,205 | 272,700 | 4,205 |
| 2023-11-07 | 4,165 | 4,220 | 4,150 | 4,150 | 88,200 | 4,150 |
| 2023-11-06 | 4,250 | 4,255 | 4,205 | 4,205 | 86,400 | 4,205 |
| 2023-11-02 | 4,305 | 4,320 | 4,225 | 4,235 | 63,500 | 4,235 |
| 2023-11-01 | 4,260 | 4,295 | 4,235 | 4,285 | 102,500 | 4,285 |
| 2023-10-31 | 4,140 | 4,215 | 4,125 | 4,210 | 111,200 | 4,210 |
| 2023-10-30 | 4,100 | 4,110 | 4,040 | 4,070 | 84,800 | 4,070 |
| 2023-10-27 | 4,045 | 4,085 | 4,030 | 4,085 | 87,600 | 4,085 |
| 2023-10-26 | 4,020 | 4,045 | 3,985 | 4,005 | 59,900 | 4,005 |
| 2023-10-25 | 4,000 | 4,020 | 3,985 | 3,995 | 65,600 | 3,995 |
| 2023-10-24 | 3,980 | 3,995 | 3,935 | 3,990 | 80,700 | 3,990 |
| 2023-10-23 | 4,000 | 4,005 | 3,970 | 3,980 | 45,500 | 3,980 |
| 2023-10-20 | 4,000 | 4,045 | 3,995 | 4,000 | 70,500 | 4,000 |
| 2023-10-19 | 3,930 | 3,985 | 3,930 | 3,985 | 60,000 | 3,985 |
| 2023-10-18 | 3,955 | 3,965 | 3,935 | 3,955 | 68,400 | 3,955 |
| 2023-10-17 | 3,935 | 3,965 | 3,930 | 3,945 | 56,400 | 3,945 |
| 2023-10-16 | 3,980 | 3,980 | 3,920 | 3,925 | 67,300 | 3,925 |
| 2023-10-13 | 4,000 | 4,020 | 3,915 | 3,920 | 96,200 | 3,920 |
| 2023-10-12 | 4,065 | 4,065 | 4,020 | 4,035 | 63,800 | 4,035 |
| 2023-10-11 | 4,130 | 4,130 | 4,065 | 4,065 | 72,100 | 4,065 |
| 2023-10-10 | 4,150 | 4,180 | 4,145 | 4,150 | 80,600 | 4,150 |
| 2023-10-06 | 4,120 | 4,150 | 4,080 | 4,100 | 105,000 | 4,100 |
| 2023-10-05 | 4,010 | 4,125 | 4,010 | 4,125 | 116,700 | 4,125 |
| 2023-10-04 | 4,020 | 4,050 | 3,980 | 3,990 | 80,100 | 3,990 |
| 2023-10-03 | 4,145 | 4,145 | 4,065 | 4,065 | 63,400 | 4,065 |
| 2023-10-02 | 4,175 | 4,225 | 4,140 | 4,145 | 73,100 | 4,145 |
| 2023-09-29 | 4,310 | 4,330 | 4,175 | 4,185 | 112,200 | 4,185 |
| 2023-09-28 | 4,310 | 4,355 | 4,260 | 4,300 | 84,900 | 4,300 |
| 2023-09-27 | 4,320 | 4,405 | 4,310 | 4,390 | 113,500 | 4,390 |
| 2023-09-26 | 4,255 | 4,335 | 4,250 | 4,305 | 85,900 | 4,305 |
| 2023-09-25 | 4,215 | 4,260 | 4,190 | 4,240 | 75,200 | 4,240 |
| 2023-09-22 | 4,185 | 4,250 | 4,180 | 4,215 | 69,400 | 4,215 |
| 2023-09-21 | 4,270 | 4,295 | 4,215 | 4,230 | 78,500 | 4,230 |
| 2023-09-20 | 4,395 | 4,395 | 4,300 | 4,300 | 112,600 | 4,300 |
| 2023-09-19 | 4,330 | 4,390 | 4,325 | 4,375 | 132,100 | 4,375 |
| 2023-09-15 | 4,285 | 4,330 | 4,265 | 4,290 | 153,800 | 4,290 |
| 2023-09-14 | 4,250 | 4,285 | 4,245 | 4,270 | 80,700 | 4,270 |
| 2023-09-13 | 4,215 | 4,240 | 4,200 | 4,240 | 59,700 | 4,240 |
| 2023-09-12 | 4,230 | 4,250 | 4,210 | 4,245 | 77,600 | 4,245 |
| 2023-09-11 | 4,225 | 4,255 | 4,170 | 4,190 | 67,800 | 4,190 |
| 2023-09-08 | 4,205 | 4,240 | 4,185 | 4,205 | 112,300 | 4,205 |
| 2023-09-07 | 4,225 | 4,260 | 4,210 | 4,220 | 99,900 | 4,220 |
| 2023-09-06 | 4,210 | 4,240 | 4,200 | 4,225 | 128,400 | 4,225 |
| 2023-09-05 | 4,200 | 4,205 | 4,170 | 4,195 | 81,400 | 4,195 |
| 2023-09-04 | 4,160 | 4,215 | 4,135 | 4,200 | 114,800 | 4,200 |
| 2023-09-01 | 4,185 | 4,185 | 4,155 | 4,160 | 67,900 | 4,160 |
| 2023-08-31 | 4,190 | 4,200 | 4,160 | 4,180 | 145,000 | 4,180 |
| 2023-08-30 | 4,170 | 4,225 | 4,165 | 4,210 | 86,000 | 4,210 |
| 2023-08-29 | 4,225 | 4,265 | 4,215 | 4,225 | 38,500 | 4,225 |
| 2023-08-28 | 4,195 | 4,225 | 4,190 | 4,220 | 44,500 | 4,220 |
| 2023-08-25 | 4,140 | 4,180 | 4,130 | 4,160 | 41,800 | 4,160 |
| 2023-08-24 | 4,180 | 4,195 | 4,170 | 4,175 | 32,800 | 4,175 |
| 2023-08-23 | 4,195 | 4,195 | 4,160 | 4,180 | 52,600 | 4,180 |
| 2023-08-22 | 4,140 | 4,195 | 4,120 | 4,195 | 73,700 | 4,195 |
| 2023-08-21 | 4,095 | 4,175 | 4,090 | 4,125 | 61,900 | 4,125 |
| 2023-08-18 | 4,150 | 4,160 | 4,080 | 4,100 | 105,400 | 4,100 |
| 2023-08-17 | 4,170 | 4,190 | 4,135 | 4,150 | 86,600 | 4,150 |
| 2023-08-16 | 4,185 | 4,210 | 4,170 | 4,190 | 83,400 | 4,190 |
| 2023-08-15 | 4,200 | 4,265 | 4,180 | 4,240 | 124,400 | 4,240 |
| 2023-08-14 | 4,150 | 4,245 | 4,150 | 4,195 | 182,500 | 4,195 |
| 2023-08-10 | 4,025 | 4,130 | 4,000 | 4,060 | 239,900 | 4,060 |
| 2023-08-09 | 3,935 | 3,960 | 3,890 | 3,955 | 124,500 | 3,955 |
| 2023-08-08 | 3,895 | 3,935 | 3,890 | 3,935 | 85,500 | 3,935 |
| 2023-08-07 | 3,830 | 3,875 | 3,815 | 3,865 | 94,100 | 3,865 |
| 2023-08-04 | 3,780 | 3,805 | 3,760 | 3,800 | 60,300 | 3,800 |
| 2023-08-03 | 3,805 | 3,805 | 3,765 | 3,780 | 79,800 | 3,780 |
| 2023-08-02 | 3,865 | 3,865 | 3,825 | 3,835 | 49,600 | 3,835 |
| 2023-08-01 | 3,835 | 3,865 | 3,805 | 3,865 | 62,300 | 3,865 |
| 2023-07-31 | 3,840 | 3,860 | 3,805 | 3,820 | 107,700 | 3,820 |
| 2023-07-28 | 3,730 | 3,800 | 3,730 | 3,775 | 119,100 | 3,775 |
| 2023-07-27 | 3,725 | 3,755 | 3,710 | 3,755 | 65,700 | 3,755 |
| 2023-07-26 | 3,740 | 3,740 | 3,715 | 3,735 | 49,200 | 3,735 |
| 2023-07-25 | 3,740 | 3,755 | 3,730 | 3,740 | 51,000 | 3,740 |
| 2023-07-24 | 3,720 | 3,740 | 3,700 | 3,735 | 48,600 | 3,735 |
| 2023-07-21 | 3,675 | 3,710 | 3,675 | 3,680 | 44,200 | 3,680 |
| 2023-07-20 | 3,685 | 3,690 | 3,640 | 3,645 | 38,000 | 3,645 |
| 2023-07-19 | 3,685 | 3,690 | 3,655 | 3,680 | 54,600 | 3,680 |
| 2023-07-18 | 3,655 | 3,685 | 3,650 | 3,665 | 45,600 | 3,665 |
| 2023-07-14 | 3,670 | 3,675 | 3,645 | 3,665 | 73,000 | 3,665 |
| 2023-07-13 | 3,650 | 3,665 | 3,630 | 3,655 | 69,500 | 3,655 |
| 2023-07-12 | 3,650 | 3,660 | 3,635 | 3,640 | 38,100 | 3,640 |
| 2023-07-11 | 3,630 | 3,655 | 3,625 | 3,635 | 61,000 | 3,635 |
| 2023-07-10 | 3,660 | 3,670 | 3,625 | 3,630 | 79,600 | 3,630 |
| 2023-07-07 | 3,670 | 3,670 | 3,610 | 3,635 | 130,400 | 3,635 |
| 2023-07-06 | 3,530 | 3,720 | 3,520 | 3,670 | 353,000 | 3,670 |
| 2023-07-05 | 3,420 | 3,465 | 3,420 | 3,445 | 34,300 | 3,445 |
| 2023-07-04 | 3,465 | 3,470 | 3,430 | 3,430 | 43,000 | 3,430 |
| 2023-07-03 | 3,445 | 3,470 | 3,445 | 3,455 | 31,900 | 3,455 |
| 2023-06-30 | 3,415 | 3,435 | 3,405 | 3,420 | 71,100 | 3,420 |
| 2023-06-29 | 3,460 | 3,470 | 3,415 | 3,425 | 52,400 | 3,425 |
| 2023-06-28 | 3,420 | 3,485 | 3,420 | 3,475 | 78,700 | 3,475 |
| 2023-06-27 | 3,420 | 3,425 | 3,395 | 3,420 | 46,500 | 3,420 |
| 2023-06-26 | 3,440 | 3,445 | 3,390 | 3,425 | 47,100 | 3,425 |
| 2023-06-23 | 3,440 | 3,460 | 3,425 | 3,440 | 70,700 | 3,440 |
| 2023-06-22 | 3,450 | 3,465 | 3,425 | 3,440 | 57,900 | 3,440 |
| 2023-06-21 | 3,430 | 3,470 | 3,425 | 3,450 | 68,400 | 3,450 |
| 2023-06-20 | 3,415 | 3,430 | 3,395 | 3,430 | 51,400 | 3,430 |
| 2023-06-19 | 3,435 | 3,445 | 3,400 | 3,415 | 75,600 | 3,415 |
| 2023-06-16 | 3,400 | 3,435 | 3,400 | 3,415 | 161,200 | 3,415 |
| 2023-06-15 | 3,480 | 3,485 | 3,435 | 3,445 | 71,500 | 3,445 |
| 2023-06-14 | 3,465 | 3,485 | 3,450 | 3,465 | 66,400 | 3,465 |
| 2023-06-13 | 3,445 | 3,460 | 3,440 | 3,445 | 71,700 | 3,445 |
| 2023-06-12 | 3,415 | 3,445 | 3,410 | 3,430 | 53,100 | 3,430 |
| 2023-06-09 | 3,405 | 3,410 | 3,380 | 3,400 | 68,200 | 3,400 |
| 2023-06-08 | 3,365 | 3,390 | 3,355 | 3,375 | 55,200 | 3,375 |
| 2023-06-07 | 3,415 | 3,415 | 3,355 | 3,355 | 83,700 | 3,355 |
| 2023-06-06 | 3,365 | 3,400 | 3,335 | 3,390 | 65,000 | 3,390 |
| 2023-06-05 | 3,395 | 3,410 | 3,335 | 3,365 | 116,100 | 3,365 |
| 2023-06-02 | 3,265 | 3,325 | 3,265 | 3,310 | 63,300 | 3,310 |
| 2023-06-01 | 3,295 | 3,330 | 3,275 | 3,280 | 63,900 | 3,280 |
| 2023-05-31 | 3,325 | 3,340 | 3,295 | 3,295 | 120,800 | 3,295 |
| 2023-05-30 | 3,380 | 3,400 | 3,350 | 3,365 | 52,100 | 3,365 |
| 2023-05-29 | 3,425 | 3,430 | 3,385 | 3,390 | 52,600 | 3,390 |
| 2023-05-26 | 3,425 | 3,425 | 3,395 | 3,395 | 54,600 | 3,395 |
| 2023-05-25 | 3,405 | 3,445 | 3,405 | 3,435 | 53,100 | 3,435 |
| 2023-05-24 | 3,455 | 3,455 | 3,430 | 3,430 | 49,900 | 3,430 |
| 2023-05-23 | 3,515 | 3,515 | 3,445 | 3,460 | 63,300 | 3,460 |
| 2023-05-22 | 3,460 | 3,515 | 3,460 | 3,505 | 55,100 | 3,505 |
| 2023-05-19 | 3,460 | 3,485 | 3,440 | 3,465 | 45,700 | 3,465 |
| 2023-05-18 | 3,500 | 3,510 | 3,460 | 3,475 | 64,300 | 3,475 |
| 2023-05-17 | 3,530 | 3,530 | 3,495 | 3,505 | 54,300 | 3,505 |
| 2023-05-16 | 3,500 | 3,550 | 3,480 | 3,530 | 88,900 | 3,530 |
| 2023-05-15 | 3,405 | 3,545 | 3,405 | 3,500 | 224,700 | 3,500 |
| 2023-05-12 | 3,370 | 3,395 | 3,335 | 3,395 | 82,800 | 3,395 |
| 2023-05-11 | 3,355 | 3,375 | 3,315 | 3,320 | 66,600 | 3,320 |
| 2023-05-10 | 3,420 | 3,420 | 3,365 | 3,390 | 75,200 | 3,390 |
| 2023-05-09 | 3,420 | 3,420 | 3,395 | 3,405 | 41,700 | 3,405 |
| 2023-05-08 | 3,345 | 3,425 | 3,340 | 3,405 | 71,800 | 3,405 |
| 2023-05-02 | 3,420 | 3,420 | 3,355 | 3,360 | 36,000 | 3,360 |
| 2023-05-01 | 3,400 | 3,430 | 3,395 | 3,400 | 55,900 | 3,400 |
| 2023-04-28 | 3,355 | 3,405 | 3,355 | 3,400 | 112,900 | 3,400 |
| 2023-04-27 | 3,285 | 3,340 | 3,280 | 3,330 | 81,500 | 3,330 |
| 2023-04-26 | 3,295 | 3,305 | 3,275 | 3,300 | 51,900 | 3,300 |
| 2023-04-25 | 3,285 | 3,305 | 3,280 | 3,285 | 44,400 | 3,285 |
| 2023-04-24 | 3,280 | 3,285 | 3,265 | 3,275 | 28,200 | 3,275 |
| 2023-04-21 | 3,270 | 3,290 | 3,260 | 3,265 | 35,600 | 3,265 |
| 2023-04-20 | 3,260 | 3,275 | 3,245 | 3,275 | 70,400 | 3,275 |
| 2023-04-19 | 3,225 | 3,245 | 3,215 | 3,245 | 55,300 | 3,245 |
| 2023-04-18 | 3,210 | 3,225 | 3,205 | 3,220 | 40,500 | 3,220 |
| 2023-04-17 | 3,215 | 3,215 | 3,195 | 3,215 | 41,500 | 3,215 |
| 2023-04-14 | 3,190 | 3,220 | 3,185 | 3,215 | 54,400 | 3,215 |
| 2023-04-13 | 3,190 | 3,205 | 3,170 | 3,175 | 59,300 | 3,175 |
| 2023-04-12 | 3,180 | 3,210 | 3,175 | 3,195 | 50,100 | 3,195 |
| 2023-04-11 | 3,175 | 3,195 | 3,165 | 3,165 | 57,900 | 3,165 |
| 2023-04-10 | 3,210 | 3,210 | 3,165 | 3,175 | 53,700 | 3,175 |
| 2023-04-07 | 3,210 | 3,215 | 3,185 | 3,195 | 50,500 | 3,195 |
| 2023-04-06 | 3,220 | 3,250 | 3,210 | 3,225 | 67,200 | 3,225 |
| 2023-04-05 | 3,305 | 3,305 | 3,245 | 3,245 | 58,100 | 3,245 |
| 2023-04-04 | 3,300 | 3,315 | 3,280 | 3,310 | 69,600 | 3,310 |
| 2023-04-03 | 3,245 | 3,290 | 3,230 | 3,285 | 64,400 | 3,285 |
| 2023-03-31 | 3,270 | 3,285 | 3,245 | 3,250 | 77,100 | 3,250 |
| 2023-03-30 | 3,295 | 3,300 | 3,250 | 3,260 | 81,900 | 3,260 |
| 2023-03-29 | 3,320 | 3,360 | 3,315 | 3,350 | 136,500 | 3,350 |
| 2023-03-28 | 3,310 | 3,310 | 3,285 | 3,300 | 54,400 | 3,300 |
| 2023-03-27 | 3,305 | 3,305 | 3,285 | 3,285 | 62,800 | 3,285 |
| 2023-03-24 | 3,250 | 3,285 | 3,250 | 3,280 | 82,600 | 3,280 |
| 2023-03-23 | 3,250 | 3,275 | 3,240 | 3,265 | 45,000 | 3,265 |
| 2023-03-22 | 3,280 | 3,290 | 3,260 | 3,270 | 61,500 | 3,270 |
| 2023-03-20 | 3,280 | 3,300 | 3,250 | 3,250 | 57,800 | 3,250 |
| 2023-03-17 | 3,335 | 3,340 | 3,290 | 3,290 | 89,000 | 3,290 |
| 2023-03-16 | 3,310 | 3,325 | 3,285 | 3,325 | 62,100 | 3,325 |
| 2023-03-15 | 3,345 | 3,380 | 3,345 | 3,370 | 47,400 | 3,370 |
| 2023-03-14 | 3,355 | 3,365 | 3,315 | 3,320 | 93,400 | 3,320 |
| 2023-03-13 | 3,420 | 3,420 | 3,355 | 3,380 | 79,200 | 3,380 |
| 2023-03-10 | 3,440 | 3,465 | 3,420 | 3,435 | 105,700 | 3,435 |
| 2023-03-09 | 3,415 | 3,470 | 3,410 | 3,460 | 82,600 | 3,460 |
| 2023-03-08 | 3,360 | 3,390 | 3,360 | 3,380 | 49,900 | 3,380 |
| 2023-03-07 | 3,360 | 3,380 | 3,360 | 3,365 | 34,900 | 3,365 |
| 2023-03-06 | 3,350 | 3,360 | 3,335 | 3,355 | 45,500 | 3,355 |
| 2023-03-03 | 3,355 | 3,355 | 3,330 | 3,335 | 59,500 | 3,335 |
| 2023-03-02 | 3,345 | 3,360 | 3,330 | 3,330 | 42,200 | 3,330 |
| 2023-03-01 | 3,330 | 3,345 | 3,330 | 3,335 | 54,200 | 3,335 |
| 2023-02-28 | 3,335 | 3,345 | 3,315 | 3,330 | 53,900 | 3,330 |
| 2023-02-27 | 3,295 | 3,325 | 3,295 | 3,320 | 31,400 | 3,320 |
| 2023-02-24 | 3,320 | 3,320 | 3,295 | 3,315 | 38,300 | 3,315 |
| 2023-02-22 | 3,350 | 3,350 | 3,305 | 3,310 | 57,300 | 3,310 |
| 2023-02-21 | 3,315 | 3,355 | 3,310 | 3,345 | 64,200 | 3,345 |
| 2023-02-20 | 3,315 | 3,325 | 3,300 | 3,305 | 43,700 | 3,305 |
| 2023-02-17 | 3,265 | 3,305 | 3,260 | 3,290 | 42,500 | 3,290 |
| 2023-02-16 | 3,265 | 3,280 | 3,255 | 3,280 | 55,700 | 3,280 |
| 2023-02-15 | 3,270 | 3,275 | 3,250 | 3,250 | 41,500 | 3,250 |
| 2023-02-14 | 3,260 | 3,260 | 3,230 | 3,245 | 50,800 | 3,245 |
| 2023-02-13 | 3,270 | 3,270 | 3,215 | 3,240 | 54,700 | 3,240 |
| 2023-02-10 | 3,340 | 3,410 | 3,260 | 3,270 | 302,900 | 3,270 |
| 2023-02-09 | 3,180 | 3,200 | 3,165 | 3,185 | 69,500 | 3,185 |
| 2023-02-08 | 3,155 | 3,185 | 3,150 | 3,165 | 38,500 | 3,165 |
| 2023-02-07 | 3,180 | 3,180 | 3,150 | 3,165 | 38,900 | 3,165 |
| 2023-02-06 | 3,155 | 3,180 | 3,130 | 3,170 | 62,000 | 3,170 |
| 2023-02-03 | 3,155 | 3,155 | 3,110 | 3,120 | 78,300 | 3,120 |
| 2023-02-02 | 3,195 | 3,195 | 3,165 | 3,170 | 35,100 | 3,170 |
| 2023-02-01 | 3,200 | 3,205 | 3,170 | 3,185 | 58,400 | 3,185 |
| 2023-01-31 | 3,160 | 3,190 | 3,155 | 3,190 | 54,800 | 3,190 |
| 2023-01-30 | 3,140 | 3,150 | 3,130 | 3,145 | 50,400 | 3,145 |
| 2023-01-27 | 3,130 | 3,155 | 3,130 | 3,145 | 38,700 | 3,145 |
| 2023-01-26 | 3,135 | 3,145 | 3,125 | 3,130 | 43,700 | 3,130 |
| 2023-01-25 | 3,140 | 3,150 | 3,130 | 3,140 | 31,100 | 3,140 |
| 2023-01-24 | 3,130 | 3,150 | 3,125 | 3,140 | 50,900 | 3,140 |
| 2023-01-23 | 3,115 | 3,135 | 3,110 | 3,130 | 43,700 | 3,130 |
| 2023-01-20 | 3,100 | 3,115 | 3,095 | 3,100 | 31,600 | 3,100 |
| 2023-01-19 | 3,100 | 3,110 | 3,100 | 3,100 | 35,500 | 3,100 |
| 2023-01-18 | 3,100 | 3,130 | 3,090 | 3,110 | 39,500 | 3,110 |
| 2023-01-17 | 3,105 | 3,110 | 3,075 | 3,090 | 35,900 | 3,090 |
| 2023-01-16 | 3,050 | 3,130 | 3,030 | 3,100 | 82,700 | 3,100 |
| 2023-01-13 | 3,100 | 3,115 | 3,085 | 3,085 | 44,600 | 3,085 |
| 2023-01-12 | 3,085 | 3,115 | 3,085 | 3,115 | 34,600 | 3,115 |
| 2023-01-11 | 3,095 | 3,125 | 3,095 | 3,095 | 35,800 | 3,095 |
| 2023-01-10 | 3,125 | 3,140 | 3,090 | 3,090 | 66,300 | 3,090 |
| 2023-01-06 | 3,170 | 3,175 | 3,120 | 3,125 | 72,500 | 3,125 |
| 2023-01-05 | 3,195 | 3,195 | 3,150 | 3,170 | 63,200 | 3,170 |
| 2023-01-04 | 3,250 | 3,250 | 3,205 | 3,205 | 47,300 | 3,205 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
