2801 キッコーマン(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 | 8,622 | 8,677 | 8,567 | 8,634 | 481,700 | 1,726.80 |
| 2023-12-28 | 8,750 | 8,777 | 8,653 | 8,666 | 281,100 | 1,733.20 |
| 2023-12-27 | 8,758 | 8,815 | 8,740 | 8,768 | 484,700 | 1,753.60 |
| 2023-12-26 | 8,726 | 8,726 | 8,627 | 8,682 | 218,100 | 1,736.40 |
| 2023-12-25 | 8,674 | 8,724 | 8,642 | 8,676 | 217,600 | 1,735.20 |
| 2023-12-22 | 8,690 | 8,740 | 8,605 | 8,617 | 416,800 | 1,723.40 |
| 2023-12-21 | 8,708 | 8,735 | 8,650 | 8,675 | 779,600 | 1,735 |
| 2023-12-20 | 8,825 | 8,928 | 8,796 | 8,806 | 968,100 | 1,761.20 |
| 2023-12-19 | 8,651 | 8,794 | 8,600 | 8,788 | 568,700 | 1,757.60 |
| 2023-12-18 | 8,595 | 8,720 | 8,564 | 8,610 | 540,300 | 1,722 |
| 2023-12-15 | 8,822 | 8,851 | 8,628 | 8,688 | 979,800 | 1,737.60 |
| 2023-12-14 | 9,114 | 9,115 | 8,822 | 8,894 | 565,600 | 1,778.80 |
| 2023-12-13 | 9,254 | 9,271 | 9,030 | 9,059 | 509,600 | 1,811.80 |
| 2023-12-12 | 9,320 | 9,364 | 9,199 | 9,212 | 389,800 | 1,842.40 |
| 2023-12-11 | 9,115 | 9,241 | 9,080 | 9,194 | 442,400 | 1,838.80 |
| 2023-12-08 | 9,096 | 9,100 | 8,949 | 9,024 | 856,300 | 1,804.80 |
| 2023-12-07 | 9,249 | 9,307 | 9,074 | 9,135 | 511,100 | 1,827 |
| 2023-12-06 | 9,076 | 9,270 | 9,068 | 9,261 | 570,000 | 1,852.20 |
| 2023-12-05 | 8,914 | 9,092 | 8,914 | 9,035 | 602,300 | 1,807 |
| 2023-12-04 | 8,951 | 8,982 | 8,863 | 8,897 | 427,800 | 1,779.40 |
| 2023-12-01 | 8,998 | 9,149 | 8,998 | 9,047 | 312,200 | 1,809.40 |
| 2023-11-30 | 9,009 | 9,078 | 8,912 | 9,065 | 561,600 | 1,813 |
| 2023-11-29 | 9,095 | 9,108 | 8,979 | 9,067 | 418,700 | 1,813.40 |
| 2023-11-28 | 9,145 | 9,176 | 9,038 | 9,134 | 598,000 | 1,826.80 |
| 2023-11-27 | 9,217 | 9,299 | 9,141 | 9,148 | 402,100 | 1,829.60 |
| 2023-11-24 | 9,457 | 9,469 | 9,203 | 9,203 | 586,600 | 1,840.60 |
| 2023-11-22 | 9,230 | 9,369 | 9,176 | 9,327 | 430,500 | 1,865.40 |
| 2023-11-21 | 9,438 | 9,458 | 9,083 | 9,202 | 910,500 | 1,840.40 |
| 2023-11-20 | 9,491 | 9,617 | 9,362 | 9,438 | 490,500 | 1,887.60 |
| 2023-11-17 | 9,489 | 9,566 | 9,409 | 9,490 | 591,300 | 1,898 |
| 2023-11-16 | 9,600 | 9,680 | 9,432 | 9,488 | 688,600 | 1,897.60 |
| 2023-11-15 | 9,765 | 9,860 | 9,711 | 9,817 | 483,800 | 1,963.40 |
| 2023-11-14 | 9,749 | 9,784 | 9,644 | 9,651 | 304,700 | 1,930.20 |
| 2023-11-13 | 9,781 | 9,912 | 9,653 | 9,695 | 528,500 | 1,939 |
| 2023-11-10 | 9,695 | 9,808 | 9,606 | 9,700 | 540,800 | 1,940 |
| 2023-11-09 | 9,600 | 9,743 | 9,469 | 9,696 | 475,000 | 1,939.20 |
| 2023-11-08 | 9,673 | 9,736 | 9,513 | 9,696 | 738,400 | 1,939.20 |
| 2023-11-07 | 9,630 | 9,643 | 9,421 | 9,539 | 910,600 | 1,907.80 |
| 2023-11-06 | 9,601 | 9,857 | 9,510 | 9,823 | 1,480,900 | 1,964.60 |
| 2023-11-02 | 8,858 | 9,550 | 8,676 | 9,490 | 1,938,800 | 1,898 |
| 2023-11-01 | 8,580 | 8,783 | 8,551 | 8,783 | 761,700 | 1,756.60 |
| 2023-10-31 | 8,247 | 8,552 | 8,219 | 8,521 | 532,900 | 1,704.20 |
| 2023-10-30 | 8,267 | 8,334 | 8,233 | 8,290 | 353,400 | 1,658 |
| 2023-10-27 | 8,151 | 8,378 | 8,150 | 8,354 | 455,700 | 1,670.80 |
| 2023-10-26 | 8,131 | 8,238 | 8,112 | 8,151 | 446,700 | 1,630.20 |
| 2023-10-25 | 8,311 | 8,315 | 8,215 | 8,257 | 303,600 | 1,651.40 |
| 2023-10-24 | 8,302 | 8,302 | 8,068 | 8,230 | 414,100 | 1,646 |
| 2023-10-23 | 8,239 | 8,315 | 8,203 | 8,284 | 302,100 | 1,656.80 |
| 2023-10-20 | 8,249 | 8,303 | 8,191 | 8,228 | 306,700 | 1,645.60 |
| 2023-10-19 | 8,254 | 8,371 | 8,230 | 8,318 | 547,800 | 1,663.60 |
| 2023-10-18 | 8,303 | 8,327 | 8,139 | 8,302 | 413,500 | 1,660.40 |
| 2023-10-17 | 8,322 | 8,400 | 8,237 | 8,271 | 485,700 | 1,654.20 |
| 2023-10-16 | 8,200 | 8,246 | 8,115 | 8,210 | 439,900 | 1,642 |
| 2023-10-13 | 8,319 | 8,355 | 8,171 | 8,203 | 637,700 | 1,640.60 |
| 2023-10-12 | 8,348 | 8,464 | 8,307 | 8,450 | 603,100 | 1,690 |
| 2023-10-11 | 8,352 | 8,354 | 8,230 | 8,319 | 562,600 | 1,663.80 |
| 2023-10-10 | 8,300 | 8,382 | 8,210 | 8,300 | 552,000 | 1,660 |
| 2023-10-06 | 8,172 | 8,242 | 8,106 | 8,195 | 539,000 | 1,639 |
| 2023-10-05 | 7,899 | 8,119 | 7,868 | 8,119 | 639,000 | 1,623.80 |
| 2023-10-04 | 7,847 | 7,923 | 7,769 | 7,829 | 669,200 | 1,565.80 |
| 2023-10-03 | 7,855 | 7,920 | 7,758 | 7,890 | 600,600 | 1,578 |
| 2023-10-02 | 7,849 | 8,017 | 7,840 | 7,855 | 505,000 | 1,571 |
| 2023-09-29 | 7,895 | 7,895 | 7,748 | 7,844 | 1,027,600 | 1,568.80 |
| 2023-09-28 | 7,967 | 7,967 | 7,751 | 7,831 | 879,500 | 1,566.20 |
| 2023-09-27 | 8,042 | 8,104 | 7,997 | 8,072 | 738,100 | 1,614.40 |
| 2023-09-26 | 8,153 | 8,209 | 8,103 | 8,155 | 713,900 | 1,631 |
| 2023-09-25 | 8,013 | 8,183 | 7,940 | 8,167 | 558,700 | 1,633.40 |
| 2023-09-22 | 7,986 | 8,046 | 7,930 | 7,983 | 638,000 | 1,596.60 |
| 2023-09-21 | 8,215 | 8,255 | 8,095 | 8,095 | 594,400 | 1,619 |
| 2023-09-20 | 8,430 | 8,484 | 8,260 | 8,289 | 491,600 | 1,657.80 |
| 2023-09-19 | 8,427 | 8,556 | 8,418 | 8,460 | 470,800 | 1,692 |
| 2023-09-15 | 8,410 | 8,547 | 8,359 | 8,501 | 1,020,600 | 1,700.20 |
| 2023-09-14 | 8,378 | 8,439 | 8,301 | 8,324 | 818,400 | 1,664.80 |
| 2023-09-13 | 8,333 | 8,398 | 8,294 | 8,307 | 434,400 | 1,661.40 |
| 2023-09-12 | 8,345 | 8,418 | 8,340 | 8,371 | 357,300 | 1,674.20 |
| 2023-09-11 | 8,458 | 8,488 | 8,295 | 8,314 | 367,200 | 1,662.80 |
| 2023-09-08 | 8,570 | 8,570 | 8,339 | 8,400 | 703,700 | 1,680 |
| 2023-09-07 | 8,430 | 8,575 | 8,403 | 8,516 | 544,000 | 1,703.20 |
| 2023-09-06 | 8,393 | 8,449 | 8,348 | 8,403 | 347,700 | 1,680.60 |
| 2023-09-05 | 8,410 | 8,562 | 8,359 | 8,393 | 514,800 | 1,678.60 |
| 2023-09-04 | 8,408 | 8,411 | 8,336 | 8,357 | 420,300 | 1,671.40 |
| 2023-09-01 | 8,363 | 8,459 | 8,354 | 8,415 | 473,900 | 1,683 |
| 2023-08-31 | 8,456 | 8,480 | 8,392 | 8,426 | 595,000 | 1,685.20 |
| 2023-08-30 | 8,421 | 8,480 | 8,386 | 8,421 | 428,400 | 1,684.20 |
| 2023-08-29 | 8,450 | 8,496 | 8,374 | 8,394 | 475,600 | 1,678.80 |
| 2023-08-28 | 8,249 | 8,444 | 8,243 | 8,418 | 775,600 | 1,683.60 |
| 2023-08-25 | 8,117 | 8,214 | 8,053 | 8,102 | 507,100 | 1,620.40 |
| 2023-08-24 | 8,153 | 8,226 | 8,146 | 8,221 | 546,100 | 1,644.20 |
| 2023-08-23 | 7,952 | 8,265 | 7,948 | 8,208 | 814,400 | 1,641.60 |
| 2023-08-22 | 7,789 | 7,972 | 7,774 | 7,952 | 586,800 | 1,590.40 |
| 2023-08-21 | 7,796 | 7,860 | 7,752 | 7,787 | 435,300 | 1,557.40 |
| 2023-08-18 | 7,789 | 7,831 | 7,708 | 7,725 | 508,300 | 1,545 |
| 2023-08-17 | 7,822 | 7,971 | 7,779 | 7,903 | 513,400 | 1,580.60 |
| 2023-08-16 | 7,799 | 7,830 | 7,707 | 7,821 | 470,700 | 1,564.20 |
| 2023-08-15 | 7,962 | 7,977 | 7,900 | 7,900 | 482,700 | 1,580 |
| 2023-08-14 | 7,855 | 8,017 | 7,828 | 7,853 | 492,600 | 1,570.60 |
| 2023-08-10 | 7,795 | 7,925 | 7,790 | 7,894 | 744,300 | 1,578.80 |
| 2023-08-09 | 7,960 | 7,966 | 7,825 | 7,853 | 547,800 | 1,570.60 |
| 2023-08-08 | 7,902 | 8,121 | 7,886 | 7,980 | 949,600 | 1,596 |
| 2023-08-07 | 7,697 | 7,795 | 7,592 | 7,752 | 948,300 | 1,550.40 |
| 2023-08-04 | 8,180 | 8,372 | 7,794 | 7,811 | 1,649,500 | 1,562.20 |
| 2023-08-03 | 8,069 | 8,228 | 8,049 | 8,179 | 807,900 | 1,635.80 |
| 2023-08-02 | 8,181 | 8,201 | 8,055 | 8,125 | 626,300 | 1,625 |
| 2023-08-01 | 8,235 | 8,286 | 8,185 | 8,264 | 374,500 | 1,652.80 |
| 2023-07-31 | 8,250 | 8,274 | 8,139 | 8,184 | 757,800 | 1,636.80 |
| 2023-07-28 | 8,100 | 8,190 | 7,956 | 8,137 | 859,600 | 1,627.40 |
| 2023-07-27 | 8,116 | 8,240 | 8,059 | 8,225 | 580,300 | 1,645 |
| 2023-07-26 | 8,105 | 8,157 | 8,064 | 8,134 | 462,500 | 1,626.80 |
| 2023-07-25 | 8,049 | 8,108 | 8,021 | 8,074 | 417,300 | 1,614.80 |
| 2023-07-24 | 8,126 | 8,155 | 8,074 | 8,111 | 405,000 | 1,622.20 |
| 2023-07-21 | 7,992 | 8,046 | 7,915 | 8,046 | 308,500 | 1,609.20 |
| 2023-07-20 | 8,020 | 8,060 | 7,949 | 7,951 | 418,000 | 1,590.20 |
| 2023-07-19 | 8,018 | 8,063 | 7,937 | 8,019 | 498,500 | 1,603.80 |
| 2023-07-18 | 7,970 | 8,025 | 7,919 | 7,940 | 425,100 | 1,588 |
| 2023-07-14 | 7,967 | 8,075 | 7,891 | 7,951 | 724,300 | 1,590.20 |
| 2023-07-13 | 7,867 | 7,983 | 7,860 | 7,982 | 435,200 | 1,596.40 |
| 2023-07-12 | 7,925 | 7,935 | 7,845 | 7,867 | 506,700 | 1,573.40 |
| 2023-07-11 | 7,883 | 7,932 | 7,824 | 7,856 | 410,000 | 1,571.20 |
| 2023-07-10 | 7,960 | 7,973 | 7,822 | 7,886 | 643,800 | 1,577.20 |
| 2023-07-07 | 7,964 | 8,073 | 7,951 | 7,966 | 647,800 | 1,593.20 |
| 2023-07-06 | 8,028 | 8,080 | 7,928 | 7,996 | 665,600 | 1,599.20 |
| 2023-07-05 | 7,989 | 8,118 | 7,930 | 8,058 | 705,400 | 1,611.60 |
| 2023-07-04 | 8,168 | 8,206 | 8,072 | 8,072 | 644,000 | 1,614.40 |
| 2023-07-03 | 8,229 | 8,329 | 8,229 | 8,272 | 418,200 | 1,654.40 |
| 2023-06-30 | 8,119 | 8,222 | 8,106 | 8,192 | 688,000 | 1,638.40 |
| 2023-06-29 | 8,283 | 8,320 | 8,104 | 8,109 | 839,100 | 1,621.80 |
| 2023-06-28 | 8,302 | 8,393 | 8,210 | 8,335 | 609,600 | 1,667 |
| 2023-06-27 | 8,404 | 8,459 | 8,254 | 8,276 | 705,200 | 1,655.20 |
| 2023-06-26 | 8,421 | 8,480 | 8,290 | 8,404 | 443,600 | 1,680.80 |
| 2023-06-23 | 8,673 | 8,745 | 8,410 | 8,494 | 686,200 | 1,698.80 |
| 2023-06-22 | 8,600 | 8,699 | 8,585 | 8,602 | 485,400 | 1,720.40 |
| 2023-06-21 | 8,490 | 8,650 | 8,465 | 8,615 | 399,600 | 1,723 |
| 2023-06-20 | 8,461 | 8,563 | 8,452 | 8,563 | 546,400 | 1,712.60 |
| 2023-06-19 | 8,653 | 8,658 | 8,405 | 8,454 | 499,000 | 1,690.80 |
| 2023-06-16 | 8,376 | 8,550 | 8,318 | 8,550 | 1,160,100 | 1,710 |
| 2023-06-15 | 8,469 | 8,523 | 8,415 | 8,416 | 506,300 | 1,683.20 |
| 2023-06-14 | 8,450 | 8,531 | 8,390 | 8,481 | 701,400 | 1,696.20 |
| 2023-06-13 | 8,450 | 8,468 | 8,359 | 8,400 | 561,300 | 1,680 |
| 2023-06-12 | 8,449 | 8,479 | 8,300 | 8,410 | 423,800 | 1,682 |
| 2023-06-09 | 8,334 | 8,414 | 8,286 | 8,362 | 917,800 | 1,672.40 |
| 2023-06-08 | 8,330 | 8,379 | 8,207 | 8,238 | 742,700 | 1,647.60 |
| 2023-06-07 | 8,618 | 8,684 | 8,331 | 8,331 | 896,500 | 1,666.20 |
| 2023-06-06 | 8,498 | 8,609 | 8,441 | 8,597 | 458,600 | 1,719.40 |
| 2023-06-05 | 8,435 | 8,494 | 8,406 | 8,474 | 554,300 | 1,694.80 |
| 2023-06-02 | 8,390 | 8,470 | 8,380 | 8,420 | 382,900 | 1,684 |
| 2023-06-01 | 8,270 | 8,370 | 8,240 | 8,370 | 479,100 | 1,674 |
| 2023-05-31 | 8,160 | 8,280 | 8,120 | 8,230 | 1,454,400 | 1,646 |
| 2023-05-30 | 8,360 | 8,410 | 8,260 | 8,290 | 481,200 | 1,658 |
| 2023-05-29 | 8,530 | 8,600 | 8,350 | 8,350 | 804,800 | 1,670 |
| 2023-05-26 | 8,210 | 8,310 | 8,210 | 8,240 | 450,100 | 1,648 |
| 2023-05-25 | 8,170 | 8,270 | 8,170 | 8,200 | 488,700 | 1,640 |
| 2023-05-24 | 8,300 | 8,360 | 8,160 | 8,250 | 655,300 | 1,650 |
| 2023-05-23 | 8,450 | 8,520 | 8,360 | 8,400 | 826,000 | 1,680 |
| 2023-05-22 | 8,230 | 8,400 | 8,220 | 8,400 | 554,800 | 1,680 |
| 2023-05-19 | 8,200 | 8,270 | 8,170 | 8,230 | 512,300 | 1,646 |
| 2023-05-18 | 8,200 | 8,230 | 8,130 | 8,140 | 537,200 | 1,628 |
| 2023-05-17 | 8,150 | 8,200 | 8,080 | 8,110 | 706,900 | 1,622 |
| 2023-05-16 | 8,050 | 8,170 | 8,030 | 8,120 | 763,200 | 1,624 |
| 2023-05-15 | 7,910 | 7,990 | 7,860 | 7,980 | 524,900 | 1,596 |
| 2023-05-12 | 7,720 | 7,870 | 7,720 | 7,840 | 821,200 | 1,568 |
| 2023-05-11 | 7,760 | 7,800 | 7,710 | 7,710 | 524,800 | 1,542 |
| 2023-05-10 | 7,880 | 7,890 | 7,780 | 7,790 | 426,900 | 1,558 |
| 2023-05-09 | 7,810 | 7,890 | 7,780 | 7,850 | 567,300 | 1,570 |
| 2023-05-08 | 7,910 | 7,950 | 7,790 | 7,840 | 690,100 | 1,568 |
| 2023-05-02 | 8,210 | 8,210 | 7,960 | 7,990 | 654,600 | 1,598 |
| 2023-05-01 | 8,040 | 8,210 | 8,020 | 8,170 | 1,126,200 | 1,634 |
| 2023-04-28 | 7,660 | 8,040 | 7,620 | 8,030 | 2,031,500 | 1,606 |
| 2023-04-27 | 7,120 | 7,190 | 7,010 | 7,180 | 786,500 | 1,436 |
| 2023-04-26 | 7,150 | 7,230 | 7,060 | 7,110 | 822,500 | 1,422 |
| 2023-04-25 | 7,260 | 7,320 | 7,200 | 7,200 | 575,900 | 1,440 |
| 2023-04-24 | 7,360 | 7,370 | 7,240 | 7,280 | 379,200 | 1,456 |
| 2023-04-21 | 7,300 | 7,360 | 7,270 | 7,280 | 504,500 | 1,456 |
| 2023-04-20 | 7,330 | 7,360 | 7,260 | 7,310 | 565,300 | 1,462 |
| 2023-04-19 | 7,370 | 7,450 | 7,330 | 7,370 | 582,400 | 1,474 |
| 2023-04-18 | 7,330 | 7,420 | 7,310 | 7,400 | 513,600 | 1,480 |
| 2023-04-17 | 7,290 | 7,340 | 7,250 | 7,260 | 570,600 | 1,452 |
| 2023-04-14 | 7,190 | 7,290 | 7,160 | 7,290 | 922,700 | 1,458 |
| 2023-04-13 | 7,100 | 7,180 | 7,080 | 7,140 | 545,600 | 1,428 |
| 2023-04-12 | 7,100 | 7,170 | 7,060 | 7,140 | 590,900 | 1,428 |
| 2023-04-11 | 7,050 | 7,110 | 7,000 | 7,060 | 593,200 | 1,412 |
| 2023-04-10 | 7,010 | 7,090 | 7,000 | 7,020 | 402,800 | 1,404 |
| 2023-04-07 | 7,050 | 7,070 | 6,950 | 7,000 | 647,200 | 1,400 |
| 2023-04-06 | 6,920 | 7,080 | 6,880 | 7,070 | 873,700 | 1,414 |
| 2023-04-05 | 7,000 | 7,020 | 6,870 | 6,890 | 852,800 | 1,378 |
| 2023-04-04 | 6,900 | 6,980 | 6,860 | 6,970 | 686,000 | 1,394 |
| 2023-04-03 | 6,790 | 6,890 | 6,760 | 6,860 | 574,300 | 1,372 |
| 2023-03-31 | 6,810 | 6,830 | 6,730 | 6,740 | 1,054,900 | 1,348 |
| 2023-03-30 | 6,750 | 6,800 | 6,720 | 6,780 | 634,200 | 1,356 |
| 2023-03-29 | 6,660 | 6,810 | 6,630 | 6,800 | 854,700 | 1,360 |
| 2023-03-28 | 6,630 | 6,650 | 6,570 | 6,630 | 414,600 | 1,326 |
| 2023-03-27 | 6,600 | 6,640 | 6,570 | 6,620 | 470,800 | 1,324 |
| 2023-03-24 | 6,460 | 6,550 | 6,440 | 6,540 | 574,200 | 1,308 |
| 2023-03-23 | 6,460 | 6,500 | 6,430 | 6,460 | 395,100 | 1,292 |
| 2023-03-22 | 6,520 | 6,560 | 6,400 | 6,470 | 629,700 | 1,294 |
| 2023-03-20 | 6,520 | 6,600 | 6,470 | 6,480 | 539,300 | 1,296 |
| 2023-03-17 | 6,430 | 6,570 | 6,380 | 6,550 | 812,300 | 1,310 |
| 2023-03-16 | 6,300 | 6,380 | 6,260 | 6,380 | 510,700 | 1,276 |
| 2023-03-15 | 6,430 | 6,450 | 6,290 | 6,350 | 513,100 | 1,270 |
| 2023-03-14 | 6,300 | 6,430 | 6,280 | 6,390 | 629,200 | 1,278 |
| 2023-03-13 | 6,440 | 6,490 | 6,340 | 6,390 | 407,600 | 1,278 |
| 2023-03-10 | 6,500 | 6,540 | 6,460 | 6,480 | 965,900 | 1,296 |
| 2023-03-09 | 6,510 | 6,600 | 6,510 | 6,590 | 533,100 | 1,318 |
| 2023-03-08 | 6,420 | 6,530 | 6,420 | 6,520 | 448,000 | 1,304 |
| 2023-03-07 | 6,430 | 6,510 | 6,400 | 6,450 | 526,400 | 1,290 |
| 2023-03-06 | 6,410 | 6,430 | 6,360 | 6,360 | 373,500 | 1,272 |
| 2023-03-03 | 6,320 | 6,400 | 6,290 | 6,400 | 597,600 | 1,280 |
| 2023-03-02 | 6,270 | 6,280 | 6,210 | 6,260 | 541,500 | 1,252 |
| 2023-03-01 | 6,320 | 6,350 | 6,280 | 6,290 | 467,800 | 1,258 |
| 2023-02-28 | 6,370 | 6,410 | 6,320 | 6,370 | 825,600 | 1,274 |
| 2023-02-27 | 6,320 | 6,360 | 6,290 | 6,340 | 361,400 | 1,268 |
| 2023-02-24 | 6,270 | 6,360 | 6,170 | 6,350 | 549,500 | 1,270 |
| 2023-02-22 | 6,350 | 6,360 | 6,220 | 6,270 | 817,000 | 1,254 |
| 2023-02-21 | 6,490 | 6,500 | 6,400 | 6,400 | 461,800 | 1,280 |
| 2023-02-20 | 6,540 | 6,570 | 6,510 | 6,520 | 303,600 | 1,304 |
| 2023-02-17 | 6,440 | 6,530 | 6,410 | 6,520 | 496,600 | 1,304 |
| 2023-02-16 | 6,470 | 6,510 | 6,450 | 6,480 | 408,600 | 1,296 |
| 2023-02-15 | 6,530 | 6,530 | 6,430 | 6,440 | 618,200 | 1,288 |
| 2023-02-14 | 6,640 | 6,660 | 6,520 | 6,530 | 442,300 | 1,306 |
| 2023-02-13 | 6,550 | 6,580 | 6,490 | 6,570 | 506,200 | 1,314 |
| 2023-02-10 | 6,590 | 6,620 | 6,540 | 6,600 | 937,100 | 1,320 |
| 2023-02-09 | 6,560 | 6,630 | 6,510 | 6,620 | 472,600 | 1,324 |
| 2023-02-08 | 6,620 | 6,630 | 6,540 | 6,600 | 518,800 | 1,320 |
| 2023-02-07 | 6,670 | 6,720 | 6,620 | 6,650 | 503,400 | 1,330 |
| 2023-02-06 | 6,780 | 6,860 | 6,610 | 6,650 | 908,900 | 1,330 |
| 2023-02-03 | 6,850 | 6,950 | 6,690 | 6,710 | 1,362,000 | 1,342 |
| 2023-02-02 | 6,860 | 6,860 | 6,710 | 6,790 | 524,900 | 1,358 |
| 2023-02-01 | 6,890 | 6,890 | 6,780 | 6,790 | 399,000 | 1,358 |
| 2023-01-31 | 6,830 | 6,910 | 6,820 | 6,840 | 522,800 | 1,368 |
| 2023-01-30 | 6,770 | 6,830 | 6,750 | 6,790 | 431,300 | 1,358 |
| 2023-01-27 | 6,880 | 6,890 | 6,770 | 6,770 | 365,600 | 1,354 |
| 2023-01-26 | 6,850 | 6,910 | 6,830 | 6,850 | 384,700 | 1,370 |
| 2023-01-25 | 6,780 | 6,850 | 6,770 | 6,840 | 325,300 | 1,368 |
| 2023-01-24 | 6,810 | 6,830 | 6,740 | 6,800 | 456,500 | 1,360 |
| 2023-01-23 | 6,760 | 6,800 | 6,720 | 6,720 | 488,400 | 1,344 |
| 2023-01-20 | 6,730 | 6,730 | 6,640 | 6,690 | 549,600 | 1,338 |
| 2023-01-19 | 6,770 | 6,820 | 6,740 | 6,780 | 662,200 | 1,356 |
| 2023-01-18 | 6,630 | 6,870 | 6,610 | 6,810 | 775,800 | 1,362 |
| 2023-01-17 | 6,680 | 6,690 | 6,600 | 6,620 | 399,300 | 1,324 |
| 2023-01-16 | 6,550 | 6,660 | 6,530 | 6,640 | 495,000 | 1,328 |
| 2023-01-13 | 6,740 | 6,760 | 6,600 | 6,610 | 613,600 | 1,322 |
| 2023-01-12 | 6,800 | 6,810 | 6,720 | 6,800 | 548,300 | 1,360 |
| 2023-01-11 | 6,690 | 6,830 | 6,630 | 6,790 | 688,500 | 1,358 |
| 2023-01-10 | 6,620 | 6,700 | 6,550 | 6,600 | 501,200 | 1,320 |
| 2023-01-06 | 6,670 | 6,730 | 6,630 | 6,660 | 472,400 | 1,332 |
| 2023-01-05 | 6,740 | 6,800 | 6,680 | 6,690 | 449,800 | 1,338 |
| 2023-01-04 | 6,780 | 6,800 | 6,690 | 6,770 | 461,800 | 1,354 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
