2802 味の素(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 | 5,442 | 5,475 | 5,403 | 5,440 | 965,700 | 5,440 |
| 2023-12-28 | 5,432 | 5,452 | 5,391 | 5,452 | 791,400 | 5,452 |
| 2023-12-27 | 5,400 | 5,436 | 5,357 | 5,436 | 1,138,300 | 5,436 |
| 2023-12-26 | 5,332 | 5,388 | 5,307 | 5,388 | 791,400 | 5,388 |
| 2023-12-25 | 5,418 | 5,462 | 5,368 | 5,368 | 523,400 | 5,368 |
| 2023-12-22 | 5,391 | 5,454 | 5,367 | 5,399 | 1,335,000 | 5,399 |
| 2023-12-21 | 5,366 | 5,436 | 5,352 | 5,420 | 1,568,100 | 5,420 |
| 2023-12-20 | 5,287 | 5,468 | 5,284 | 5,466 | 2,824,400 | 5,466 |
| 2023-12-19 | 5,123 | 5,262 | 5,094 | 5,257 | 1,784,900 | 5,257 |
| 2023-12-18 | 5,004 | 5,068 | 4,996 | 5,062 | 2,087,500 | 5,062 |
| 2023-12-15 | 5,117 | 5,125 | 5,054 | 5,083 | 4,423,400 | 5,083 |
| 2023-12-14 | 5,235 | 5,246 | 5,082 | 5,132 | 2,655,900 | 5,132 |
| 2023-12-13 | 5,311 | 5,346 | 5,275 | 5,284 | 1,104,600 | 5,284 |
| 2023-12-12 | 5,380 | 5,398 | 5,307 | 5,311 | 1,483,600 | 5,311 |
| 2023-12-11 | 5,272 | 5,320 | 5,261 | 5,309 | 1,803,400 | 5,309 |
| 2023-12-08 | 5,471 | 5,485 | 5,254 | 5,273 | 3,017,100 | 5,273 |
| 2023-12-07 | 5,535 | 5,549 | 5,495 | 5,538 | 1,362,000 | 5,538 |
| 2023-12-06 | 5,465 | 5,558 | 5,460 | 5,557 | 1,668,700 | 5,557 |
| 2023-12-05 | 5,470 | 5,515 | 5,421 | 5,501 | 2,262,600 | 5,501 |
| 2023-12-04 | 5,514 | 5,516 | 5,468 | 5,480 | 1,469,900 | 5,480 |
| 2023-12-01 | 5,525 | 5,570 | 5,513 | 5,533 | 1,443,500 | 5,533 |
| 2023-11-30 | 5,450 | 5,529 | 5,397 | 5,526 | 3,289,400 | 5,526 |
| 2023-11-29 | 5,612 | 5,622 | 5,496 | 5,504 | 3,136,200 | 5,504 |
| 2023-11-28 | 5,600 | 5,652 | 5,551 | 5,642 | 9,537,500 | 5,642 |
| 2023-11-27 | 5,578 | 5,614 | 5,559 | 5,574 | 2,201,200 | 5,574 |
| 2023-11-24 | 5,615 | 5,618 | 5,518 | 5,560 | 2,404,400 | 5,560 |
| 2023-11-22 | 5,516 | 5,613 | 5,504 | 5,573 | 3,276,700 | 5,573 |
| 2023-11-21 | 5,560 | 5,594 | 5,492 | 5,533 | 5,780,600 | 5,533 |
| 2023-11-20 | 5,658 | 5,710 | 5,598 | 5,633 | 5,582,700 | 5,633 |
| 2023-11-17 | 5,645 | 5,688 | 5,585 | 5,688 | 1,851,500 | 5,688 |
| 2023-11-16 | 5,649 | 5,710 | 5,640 | 5,673 | 1,984,300 | 5,673 |
| 2023-11-15 | 5,674 | 5,795 | 5,643 | 5,700 | 2,405,700 | 5,700 |
| 2023-11-14 | 5,555 | 5,779 | 5,530 | 5,654 | 4,059,100 | 5,654 |
| 2023-11-13 | 5,650 | 5,739 | 5,626 | 5,736 | 2,171,000 | 5,736 |
| 2023-11-10 | 5,469 | 5,600 | 5,468 | 5,600 | 2,095,400 | 5,600 |
| 2023-11-09 | 5,383 | 5,508 | 5,376 | 5,500 | 2,287,500 | 5,500 |
| 2023-11-08 | 5,414 | 5,441 | 5,277 | 5,369 | 3,191,400 | 5,369 |
| 2023-11-07 | 5,500 | 5,559 | 5,370 | 5,371 | 6,998,100 | 5,371 |
| 2023-11-06 | 5,720 | 5,990 | 5,701 | 5,982 | 3,051,600 | 5,982 |
| 2023-11-02 | 5,651 | 5,680 | 5,587 | 5,641 | 1,357,500 | 5,641 |
| 2023-11-01 | 5,548 | 5,621 | 5,481 | 5,589 | 1,647,900 | 5,589 |
| 2023-10-31 | 5,427 | 5,517 | 5,380 | 5,480 | 1,647,700 | 5,480 |
| 2023-10-30 | 5,450 | 5,465 | 5,366 | 5,400 | 2,303,300 | 5,400 |
| 2023-10-27 | 5,529 | 5,570 | 5,481 | 5,511 | 1,611,100 | 5,511 |
| 2023-10-26 | 5,599 | 5,609 | 5,517 | 5,533 | 1,061,900 | 5,533 |
| 2023-10-25 | 5,618 | 5,668 | 5,597 | 5,609 | 771,600 | 5,609 |
| 2023-10-24 | 5,576 | 5,632 | 5,413 | 5,610 | 1,334,500 | 5,610 |
| 2023-10-23 | 5,551 | 5,613 | 5,547 | 5,560 | 937,600 | 5,560 |
| 2023-10-20 | 5,518 | 5,607 | 5,463 | 5,565 | 1,175,400 | 5,565 |
| 2023-10-19 | 5,625 | 5,664 | 5,563 | 5,577 | 1,481,200 | 5,577 |
| 2023-10-18 | 5,710 | 5,737 | 5,612 | 5,711 | 1,413,500 | 5,711 |
| 2023-10-17 | 5,735 | 5,797 | 5,704 | 5,728 | 1,043,600 | 5,728 |
| 2023-10-16 | 5,798 | 5,813 | 5,687 | 5,711 | 1,219,300 | 5,711 |
| 2023-10-13 | 5,848 | 5,873 | 5,700 | 5,862 | 2,160,700 | 5,862 |
| 2023-10-12 | 5,900 | 5,937 | 5,804 | 5,922 | 1,526,400 | 5,922 |
| 2023-10-11 | 5,932 | 5,934 | 5,856 | 5,868 | 1,450,600 | 5,868 |
| 2023-10-10 | 5,987 | 6,028 | 5,893 | 5,927 | 1,481,000 | 5,927 |
| 2023-10-06 | 5,807 | 5,936 | 5,803 | 5,900 | 1,929,400 | 5,900 |
| 2023-10-05 | 5,610 | 5,749 | 5,572 | 5,745 | 1,505,700 | 5,745 |
| 2023-10-04 | 5,610 | 5,616 | 5,516 | 5,562 | 1,550,300 | 5,562 |
| 2023-10-03 | 5,720 | 5,731 | 5,663 | 5,678 | 1,144,600 | 5,678 |
| 2023-10-02 | 5,780 | 5,858 | 5,713 | 5,719 | 1,158,000 | 5,719 |
| 2023-09-29 | 5,757 | 5,805 | 5,711 | 5,764 | 1,764,600 | 5,764 |
| 2023-09-28 | 5,790 | 5,849 | 5,694 | 5,768 | 1,715,900 | 5,768 |
| 2023-09-27 | 5,775 | 5,833 | 5,732 | 5,833 | 1,405,300 | 5,833 |
| 2023-09-26 | 5,929 | 5,933 | 5,819 | 5,823 | 1,375,700 | 5,823 |
| 2023-09-25 | 5,820 | 5,924 | 5,811 | 5,896 | 1,344,700 | 5,896 |
| 2023-09-22 | 5,694 | 5,858 | 5,635 | 5,819 | 2,144,700 | 5,819 |
| 2023-09-21 | 5,664 | 5,758 | 5,661 | 5,733 | 1,394,500 | 5,733 |
| 2023-09-20 | 5,755 | 5,784 | 5,626 | 5,681 | 2,911,300 | 5,681 |
| 2023-09-19 | 5,996 | 6,026 | 5,815 | 5,850 | 2,337,200 | 5,850 |
| 2023-09-15 | 6,081 | 6,095 | 6,022 | 6,056 | 2,474,700 | 6,056 |
| 2023-09-14 | 6,054 | 6,092 | 6,004 | 6,065 | 1,064,700 | 6,065 |
| 2023-09-13 | 6,084 | 6,096 | 6,001 | 6,005 | 1,290,500 | 6,005 |
| 2023-09-12 | 6,066 | 6,134 | 6,025 | 6,132 | 1,443,400 | 6,132 |
| 2023-09-11 | 6,144 | 6,148 | 6,055 | 6,097 | 912,900 | 6,097 |
| 2023-09-08 | 6,057 | 6,099 | 5,983 | 6,067 | 1,729,900 | 6,067 |
| 2023-09-07 | 6,095 | 6,148 | 6,071 | 6,110 | 950,500 | 6,110 |
| 2023-09-06 | 6,118 | 6,150 | 6,090 | 6,100 | 864,200 | 6,100 |
| 2023-09-05 | 6,100 | 6,154 | 6,041 | 6,114 | 1,024,200 | 6,114 |
| 2023-09-04 | 6,101 | 6,103 | 6,022 | 6,081 | 1,287,100 | 6,081 |
| 2023-09-01 | 6,116 | 6,169 | 6,094 | 6,132 | 1,171,400 | 6,132 |
| 2023-08-31 | 6,097 | 6,178 | 6,096 | 6,173 | 1,768,100 | 6,173 |
| 2023-08-30 | 6,100 | 6,131 | 6,084 | 6,096 | 1,126,100 | 6,096 |
| 2023-08-29 | 6,058 | 6,086 | 6,034 | 6,052 | 1,140,700 | 6,052 |
| 2023-08-28 | 6,046 | 6,062 | 5,969 | 6,054 | 1,094,400 | 6,054 |
| 2023-08-25 | 5,929 | 5,978 | 5,889 | 5,889 | 1,343,200 | 5,889 |
| 2023-08-24 | 5,930 | 6,038 | 5,913 | 6,029 | 1,913,700 | 6,029 |
| 2023-08-23 | 5,767 | 5,868 | 5,742 | 5,844 | 1,100,100 | 5,844 |
| 2023-08-22 | 5,758 | 5,790 | 5,709 | 5,779 | 978,100 | 5,779 |
| 2023-08-21 | 5,703 | 5,775 | 5,686 | 5,712 | 1,167,600 | 5,712 |
| 2023-08-18 | 5,728 | 5,753 | 5,666 | 5,731 | 1,200,600 | 5,731 |
| 2023-08-17 | 5,892 | 5,897 | 5,755 | 5,793 | 1,428,500 | 5,793 |
| 2023-08-16 | 5,812 | 5,892 | 5,793 | 5,834 | 1,199,400 | 5,834 |
| 2023-08-15 | 5,825 | 5,863 | 5,773 | 5,843 | 1,062,700 | 5,843 |
| 2023-08-14 | 5,858 | 5,904 | 5,751 | 5,767 | 1,330,900 | 5,767 |
| 2023-08-10 | 5,743 | 5,852 | 5,717 | 5,833 | 1,831,500 | 5,833 |
| 2023-08-09 | 5,650 | 5,730 | 5,568 | 5,713 | 1,568,400 | 5,713 |
| 2023-08-08 | 5,474 | 5,634 | 5,471 | 5,606 | 2,292,000 | 5,606 |
| 2023-08-07 | 5,557 | 5,645 | 5,374 | 5,388 | 2,661,400 | 5,388 |
| 2023-08-04 | 5,470 | 5,557 | 5,454 | 5,518 | 2,104,300 | 5,518 |
| 2023-08-03 | 5,533 | 5,539 | 5,476 | 5,502 | 1,525,700 | 5,502 |
| 2023-08-02 | 5,598 | 5,638 | 5,547 | 5,583 | 1,701,400 | 5,583 |
| 2023-08-01 | 5,550 | 5,599 | 5,533 | 5,599 | 936,200 | 5,599 |
| 2023-07-31 | 5,521 | 5,603 | 5,466 | 5,537 | 1,823,100 | 5,537 |
| 2023-07-28 | 5,530 | 5,550 | 5,311 | 5,421 | 2,752,400 | 5,421 |
| 2023-07-27 | 5,530 | 5,592 | 5,488 | 5,584 | 1,006,100 | 5,584 |
| 2023-07-26 | 5,622 | 5,656 | 5,568 | 5,571 | 1,189,300 | 5,571 |
| 2023-07-25 | 5,555 | 5,595 | 5,531 | 5,591 | 979,400 | 5,591 |
| 2023-07-24 | 5,600 | 5,604 | 5,558 | 5,583 | 760,300 | 5,583 |
| 2023-07-21 | 5,508 | 5,574 | 5,493 | 5,560 | 877,100 | 5,560 |
| 2023-07-20 | 5,608 | 5,649 | 5,509 | 5,546 | 955,900 | 5,546 |
| 2023-07-19 | 5,600 | 5,633 | 5,555 | 5,609 | 1,269,000 | 5,609 |
| 2023-07-18 | 5,526 | 5,594 | 5,500 | 5,554 | 1,542,600 | 5,554 |
| 2023-07-14 | 5,440 | 5,509 | 5,401 | 5,462 | 1,286,400 | 5,462 |
| 2023-07-13 | 5,400 | 5,477 | 5,351 | 5,447 | 1,182,000 | 5,447 |
| 2023-07-12 | 5,468 | 5,515 | 5,380 | 5,383 | 1,370,200 | 5,383 |
| 2023-07-11 | 5,617 | 5,617 | 5,432 | 5,460 | 1,890,100 | 5,460 |
| 2023-07-10 | 5,621 | 5,667 | 5,575 | 5,615 | 1,449,000 | 5,615 |
| 2023-07-07 | 5,654 | 5,665 | 5,575 | 5,616 | 1,724,600 | 5,616 |
| 2023-07-06 | 5,601 | 5,712 | 5,568 | 5,694 | 2,073,500 | 5,694 |
| 2023-07-05 | 5,593 | 5,629 | 5,567 | 5,627 | 1,429,500 | 5,627 |
| 2023-07-04 | 5,690 | 5,715 | 5,623 | 5,632 | 1,538,000 | 5,632 |
| 2023-07-03 | 5,725 | 5,769 | 5,723 | 5,769 | 1,129,800 | 5,769 |
| 2023-06-30 | 5,789 | 5,809 | 5,676 | 5,724 | 1,982,900 | 5,724 |
| 2023-06-29 | 5,740 | 5,799 | 5,713 | 5,746 | 1,218,700 | 5,746 |
| 2023-06-28 | 5,726 | 5,763 | 5,668 | 5,747 | 1,190,300 | 5,747 |
| 2023-06-27 | 5,684 | 5,711 | 5,627 | 5,680 | 2,054,500 | 5,680 |
| 2023-06-26 | 5,680 | 5,811 | 5,622 | 5,774 | 1,900,900 | 5,774 |
| 2023-06-23 | 5,700 | 5,711 | 5,609 | 5,661 | 1,229,900 | 5,661 |
| 2023-06-22 | 5,643 | 5,728 | 5,637 | 5,654 | 987,500 | 5,654 |
| 2023-06-21 | 5,612 | 5,724 | 5,611 | 5,679 | 1,182,700 | 5,679 |
| 2023-06-20 | 5,675 | 5,683 | 5,602 | 5,662 | 1,326,200 | 5,662 |
| 2023-06-19 | 5,842 | 5,842 | 5,643 | 5,685 | 1,351,700 | 5,685 |
| 2023-06-16 | 5,747 | 5,819 | 5,730 | 5,789 | 3,698,400 | 5,789 |
| 2023-06-15 | 5,744 | 5,808 | 5,708 | 5,734 | 1,534,600 | 5,734 |
| 2023-06-14 | 5,750 | 5,816 | 5,683 | 5,732 | 2,060,500 | 5,732 |
| 2023-06-13 | 5,636 | 5,718 | 5,590 | 5,680 | 2,003,300 | 5,680 |
| 2023-06-12 | 5,674 | 5,685 | 5,566 | 5,611 | 1,950,100 | 5,611 |
| 2023-06-09 | 5,570 | 5,652 | 5,545 | 5,647 | 3,370,800 | 5,647 |
| 2023-06-08 | 5,700 | 5,754 | 5,567 | 5,631 | 2,205,000 | 5,631 |
| 2023-06-07 | 5,878 | 5,900 | 5,693 | 5,719 | 3,801,800 | 5,719 |
| 2023-06-06 | 5,699 | 5,899 | 5,690 | 5,878 | 2,675,000 | 5,878 |
| 2023-06-05 | 5,619 | 5,683 | 5,599 | 5,663 | 2,594,100 | 5,663 |
| 2023-06-02 | 5,477 | 5,549 | 5,476 | 5,542 | 1,876,600 | 5,542 |
| 2023-06-01 | 5,459 | 5,478 | 5,407 | 5,476 | 1,255,900 | 5,476 |
| 2023-05-31 | 5,400 | 5,459 | 5,346 | 5,421 | 3,184,300 | 5,421 |
| 2023-05-30 | 5,430 | 5,461 | 5,367 | 5,422 | 1,082,600 | 5,422 |
| 2023-05-29 | 5,496 | 5,535 | 5,425 | 5,444 | 1,595,800 | 5,444 |
| 2023-05-26 | 5,379 | 5,478 | 5,361 | 5,452 | 2,059,200 | 5,452 |
| 2023-05-25 | 5,224 | 5,406 | 5,209 | 5,378 | 2,325,000 | 5,378 |
| 2023-05-24 | 5,288 | 5,299 | 5,225 | 5,268 | 1,527,800 | 5,268 |
| 2023-05-23 | 5,314 | 5,371 | 5,293 | 5,315 | 2,365,400 | 5,315 |
| 2023-05-22 | 5,179 | 5,289 | 5,178 | 5,287 | 2,237,800 | 5,287 |
| 2023-05-19 | 5,167 | 5,178 | 5,126 | 5,151 | 1,939,000 | 5,151 |
| 2023-05-18 | 5,093 | 5,184 | 5,087 | 5,160 | 2,120,700 | 5,160 |
| 2023-05-17 | 5,084 | 5,098 | 5,026 | 5,089 | 1,242,900 | 5,089 |
| 2023-05-16 | 5,099 | 5,117 | 5,043 | 5,072 | 2,362,700 | 5,072 |
| 2023-05-15 | 4,900 | 5,100 | 4,891 | 5,094 | 2,492,700 | 5,094 |
| 2023-05-12 | 4,842 | 4,874 | 4,742 | 4,851 | 3,520,200 | 4,851 |
| 2023-05-11 | 4,820 | 4,871 | 4,812 | 4,832 | 1,441,400 | 4,832 |
| 2023-05-10 | 4,921 | 4,935 | 4,805 | 4,814 | 1,779,400 | 4,814 |
| 2023-05-09 | 4,837 | 4,917 | 4,820 | 4,917 | 1,283,400 | 4,917 |
| 2023-05-08 | 4,923 | 4,924 | 4,836 | 4,861 | 1,719,300 | 4,861 |
| 2023-05-02 | 4,998 | 4,998 | 4,885 | 4,908 | 1,921,400 | 4,908 |
| 2023-05-01 | 4,930 | 4,978 | 4,917 | 4,951 | 1,191,400 | 4,951 |
| 2023-04-28 | 4,875 | 4,900 | 4,803 | 4,885 | 1,588,800 | 4,885 |
| 2023-04-27 | 4,802 | 4,830 | 4,766 | 4,825 | 1,402,400 | 4,825 |
| 2023-04-26 | 4,841 | 4,854 | 4,795 | 4,822 | 1,336,600 | 4,822 |
| 2023-04-25 | 4,897 | 4,915 | 4,836 | 4,843 | 1,067,000 | 4,843 |
| 2023-04-24 | 4,900 | 4,900 | 4,861 | 4,888 | 667,300 | 4,888 |
| 2023-04-21 | 4,866 | 4,892 | 4,851 | 4,879 | 859,300 | 4,879 |
| 2023-04-20 | 4,870 | 4,899 | 4,846 | 4,859 | 869,700 | 4,859 |
| 2023-04-19 | 4,900 | 4,902 | 4,843 | 4,886 | 975,100 | 4,886 |
| 2023-04-18 | 4,813 | 4,879 | 4,812 | 4,867 | 928,300 | 4,867 |
| 2023-04-17 | 4,801 | 4,845 | 4,790 | 4,804 | 857,100 | 4,804 |
| 2023-04-14 | 4,774 | 4,835 | 4,751 | 4,821 | 1,589,000 | 4,821 |
| 2023-04-13 | 4,738 | 4,739 | 4,696 | 4,719 | 1,124,400 | 4,719 |
| 2023-04-12 | 4,763 | 4,792 | 4,730 | 4,739 | 1,258,000 | 4,739 |
| 2023-04-11 | 4,745 | 4,775 | 4,718 | 4,729 | 1,258,200 | 4,729 |
| 2023-04-10 | 4,644 | 4,729 | 4,635 | 4,721 | 1,053,100 | 4,721 |
| 2023-04-07 | 4,679 | 4,690 | 4,634 | 4,644 | 886,200 | 4,644 |
| 2023-04-06 | 4,600 | 4,682 | 4,596 | 4,662 | 1,852,100 | 4,662 |
| 2023-04-05 | 4,674 | 4,674 | 4,568 | 4,588 | 1,347,500 | 4,588 |
| 2023-04-04 | 4,750 | 4,762 | 4,660 | 4,687 | 1,218,900 | 4,687 |
| 2023-04-03 | 4,606 | 4,705 | 4,593 | 4,682 | 1,478,600 | 4,682 |
| 2023-03-31 | 4,621 | 4,634 | 4,578 | 4,606 | 1,533,500 | 4,606 |
| 2023-03-30 | 4,601 | 4,625 | 4,559 | 4,608 | 1,544,700 | 4,608 |
| 2023-03-29 | 4,542 | 4,604 | 4,514 | 4,604 | 1,646,700 | 4,604 |
| 2023-03-28 | 4,542 | 4,589 | 4,525 | 4,561 | 1,419,900 | 4,561 |
| 2023-03-27 | 4,500 | 4,505 | 4,436 | 4,445 | 1,434,900 | 4,445 |
| 2023-03-24 | 4,473 | 4,502 | 4,453 | 4,502 | 1,208,400 | 4,502 |
| 2023-03-23 | 4,431 | 4,470 | 4,409 | 4,452 | 1,137,100 | 4,452 |
| 2023-03-22 | 4,490 | 4,492 | 4,404 | 4,437 | 1,627,000 | 4,437 |
| 2023-03-20 | 4,506 | 4,522 | 4,444 | 4,450 | 1,259,800 | 4,450 |
| 2023-03-17 | 4,463 | 4,519 | 4,434 | 4,490 | 1,891,900 | 4,490 |
| 2023-03-16 | 4,403 | 4,440 | 4,396 | 4,433 | 1,603,800 | 4,433 |
| 2023-03-15 | 4,542 | 4,560 | 4,478 | 4,505 | 1,272,800 | 4,505 |
| 2023-03-14 | 4,451 | 4,509 | 4,414 | 4,503 | 1,935,500 | 4,503 |
| 2023-03-13 | 4,483 | 4,500 | 4,417 | 4,473 | 1,355,600 | 4,473 |
| 2023-03-10 | 4,570 | 4,570 | 4,475 | 4,521 | 2,603,600 | 4,521 |
| 2023-03-09 | 4,385 | 4,500 | 4,382 | 4,500 | 2,074,700 | 4,500 |
| 2023-03-08 | 4,388 | 4,404 | 4,344 | 4,348 | 1,818,700 | 4,348 |
| 2023-03-07 | 4,450 | 4,476 | 4,401 | 4,401 | 1,579,400 | 4,401 |
| 2023-03-06 | 4,450 | 4,520 | 4,445 | 4,450 | 1,672,500 | 4,450 |
| 2023-03-03 | 4,388 | 4,474 | 4,367 | 4,454 | 2,150,000 | 4,454 |
| 2023-03-02 | 4,392 | 4,411 | 4,360 | 4,360 | 2,172,700 | 4,360 |
| 2023-03-01 | 4,368 | 4,487 | 4,297 | 4,392 | 7,527,300 | 4,392 |
| 2023-02-28 | 4,010 | 4,044 | 3,997 | 4,018 | 2,438,100 | 4,018 |
| 2023-02-27 | 4,060 | 4,063 | 3,995 | 4,020 | 2,588,000 | 4,020 |
| 2023-02-24 | 4,103 | 4,136 | 4,088 | 4,136 | 1,541,300 | 4,136 |
| 2023-02-22 | 4,088 | 4,090 | 4,047 | 4,074 | 1,304,100 | 4,074 |
| 2023-02-21 | 4,126 | 4,194 | 4,105 | 4,115 | 1,313,300 | 4,115 |
| 2023-02-20 | 4,052 | 4,127 | 4,052 | 4,123 | 1,196,900 | 4,123 |
| 2023-02-17 | 4,004 | 4,058 | 3,987 | 4,038 | 1,226,700 | 4,038 |
| 2023-02-16 | 3,995 | 4,015 | 3,987 | 4,010 | 1,262,900 | 4,010 |
| 2023-02-15 | 4,088 | 4,088 | 4,003 | 4,006 | 1,128,300 | 4,006 |
| 2023-02-14 | 4,071 | 4,089 | 4,057 | 4,073 | 722,200 | 4,073 |
| 2023-02-13 | 4,037 | 4,051 | 3,990 | 4,039 | 1,286,500 | 4,039 |
| 2023-02-10 | 4,104 | 4,125 | 4,048 | 4,063 | 1,941,000 | 4,063 |
| 2023-02-09 | 4,071 | 4,085 | 4,046 | 4,074 | 1,092,400 | 4,074 |
| 2023-02-08 | 4,075 | 4,110 | 4,058 | 4,100 | 1,372,700 | 4,100 |
| 2023-02-07 | 4,090 | 4,153 | 4,063 | 4,101 | 2,514,200 | 4,101 |
| 2023-02-06 | 4,022 | 4,037 | 3,989 | 4,020 | 1,425,900 | 4,020 |
| 2023-02-03 | 3,899 | 4,013 | 3,899 | 3,997 | 2,394,400 | 3,997 |
| 2023-02-02 | 4,084 | 4,088 | 3,933 | 3,933 | 3,688,700 | 3,933 |
| 2023-02-01 | 4,273 | 4,289 | 4,112 | 4,117 | 2,880,000 | 4,117 |
| 2023-01-31 | 4,223 | 4,277 | 4,221 | 4,273 | 1,836,300 | 4,273 |
| 2023-01-30 | 4,228 | 4,249 | 4,191 | 4,224 | 2,097,800 | 4,224 |
| 2023-01-27 | 4,262 | 4,272 | 4,240 | 4,252 | 1,465,000 | 4,252 |
| 2023-01-26 | 4,299 | 4,307 | 4,248 | 4,274 | 1,322,800 | 4,274 |
| 2023-01-25 | 4,250 | 4,275 | 4,223 | 4,262 | 1,227,800 | 4,262 |
| 2023-01-24 | 4,189 | 4,270 | 4,158 | 4,267 | 1,809,100 | 4,267 |
| 2023-01-23 | 4,130 | 4,156 | 4,117 | 4,145 | 1,436,300 | 4,145 |
| 2023-01-20 | 4,069 | 4,123 | 4,051 | 4,094 | 1,624,800 | 4,094 |
| 2023-01-19 | 4,191 | 4,205 | 4,092 | 4,100 | 2,325,000 | 4,100 |
| 2023-01-18 | 4,169 | 4,240 | 4,136 | 4,209 | 3,698,000 | 4,209 |
| 2023-01-17 | 4,115 | 4,171 | 4,098 | 4,145 | 3,000,800 | 4,145 |
| 2023-01-16 | 3,983 | 4,082 | 3,981 | 4,082 | 2,416,700 | 4,082 |
| 2023-01-13 | 3,938 | 3,999 | 3,917 | 3,999 | 3,362,600 | 3,999 |
| 2023-01-12 | 3,917 | 3,944 | 3,885 | 3,944 | 2,224,600 | 3,944 |
| 2023-01-11 | 3,866 | 3,925 | 3,846 | 3,917 | 2,246,700 | 3,917 |
| 2023-01-10 | 3,859 | 3,908 | 3,828 | 3,866 | 2,754,600 | 3,866 |
| 2023-01-06 | 3,908 | 3,920 | 3,844 | 3,886 | 2,173,700 | 3,886 |
| 2023-01-05 | 3,948 | 3,962 | 3,882 | 3,920 | 1,795,100 | 3,920 |
| 2023-01-04 | 3,966 | 3,996 | 3,901 | 3,948 | 2,668,700 | 3,948 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
