2875 東洋水産(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 | 7,310 | 7,311 | 7,224 | 7,280 | 261,000 | 7,280 |
| 2023-12-28 | 7,282 | 7,317 | 7,259 | 7,277 | 238,600 | 7,277 |
| 2023-12-27 | 7,363 | 7,388 | 7,323 | 7,328 | 198,500 | 7,328 |
| 2023-12-26 | 7,340 | 7,356 | 7,262 | 7,330 | 189,100 | 7,330 |
| 2023-12-25 | 7,340 | 7,367 | 7,278 | 7,321 | 198,800 | 7,321 |
| 2023-12-22 | 7,250 | 7,315 | 7,226 | 7,261 | 228,700 | 7,261 |
| 2023-12-21 | 7,260 | 7,285 | 7,230 | 7,254 | 220,700 | 7,254 |
| 2023-12-20 | 7,314 | 7,355 | 7,258 | 7,269 | 339,500 | 7,269 |
| 2023-12-19 | 7,148 | 7,304 | 7,129 | 7,275 | 672,500 | 7,275 |
| 2023-12-18 | 7,122 | 7,190 | 7,050 | 7,080 | 619,800 | 7,080 |
| 2023-12-15 | 7,350 | 7,498 | 7,184 | 7,223 | 1,266,500 | 7,223 |
| 2023-12-14 | 7,506 | 7,572 | 7,426 | 7,500 | 903,600 | 7,500 |
| 2023-12-13 | 7,802 | 7,845 | 7,601 | 7,602 | 583,600 | 7,602 |
| 2023-12-12 | 7,970 | 8,041 | 7,899 | 7,920 | 374,800 | 7,920 |
| 2023-12-11 | 7,912 | 7,980 | 7,835 | 7,967 | 426,700 | 7,967 |
| 2023-12-08 | 7,932 | 8,011 | 7,873 | 7,873 | 616,300 | 7,873 |
| 2023-12-07 | 8,152 | 8,163 | 8,002 | 8,032 | 466,000 | 8,032 |
| 2023-12-06 | 7,950 | 8,103 | 7,923 | 8,101 | 614,400 | 8,101 |
| 2023-12-05 | 7,931 | 8,009 | 7,881 | 7,935 | 396,900 | 7,935 |
| 2023-12-04 | 7,899 | 7,929 | 7,848 | 7,900 | 307,100 | 7,900 |
| 2023-12-01 | 7,970 | 7,982 | 7,891 | 7,935 | 316,800 | 7,935 |
| 2023-11-30 | 7,686 | 7,870 | 7,662 | 7,870 | 593,500 | 7,870 |
| 2023-11-29 | 7,741 | 7,759 | 7,626 | 7,724 | 655,700 | 7,724 |
| 2023-11-28 | 7,918 | 7,944 | 7,789 | 7,815 | 377,900 | 7,815 |
| 2023-11-27 | 7,976 | 7,999 | 7,812 | 7,904 | 353,100 | 7,904 |
| 2023-11-24 | 7,904 | 7,921 | 7,840 | 7,866 | 291,600 | 7,866 |
| 2023-11-22 | 7,731 | 7,905 | 7,699 | 7,819 | 698,200 | 7,819 |
| 2023-11-21 | 7,890 | 7,919 | 7,541 | 7,592 | 993,900 | 7,592 |
| 2023-11-20 | 7,930 | 8,028 | 7,914 | 7,932 | 513,100 | 7,932 |
| 2023-11-17 | 7,925 | 7,943 | 7,865 | 7,940 | 517,400 | 7,940 |
| 2023-11-16 | 7,884 | 8,005 | 7,850 | 7,925 | 636,000 | 7,925 |
| 2023-11-15 | 7,923 | 8,005 | 7,841 | 7,949 | 1,163,500 | 7,949 |
| 2023-11-14 | 8,066 | 8,114 | 7,910 | 7,940 | 500,800 | 7,940 |
| 2023-11-13 | 8,051 | 8,079 | 7,983 | 8,021 | 583,700 | 8,021 |
| 2023-11-10 | 7,987 | 8,090 | 7,941 | 8,072 | 507,300 | 8,072 |
| 2023-11-09 | 7,875 | 7,969 | 7,766 | 7,913 | 937,800 | 7,913 |
| 2023-11-08 | 8,011 | 8,014 | 7,851 | 7,918 | 985,700 | 7,918 |
| 2023-11-07 | 8,168 | 8,286 | 7,970 | 8,053 | 1,248,600 | 8,053 |
| 2023-11-06 | 8,000 | 8,117 | 7,910 | 8,074 | 1,371,000 | 8,074 |
| 2023-11-02 | 7,845 | 8,125 | 7,805 | 8,000 | 2,562,800 | 8,000 |
| 2023-11-01 | 7,720 | 7,757 | 7,424 | 7,605 | 2,701,300 | 7,605 |
| 2023-10-31 | 6,450 | 7,015 | 6,379 | 6,960 | 2,083,800 | 6,960 |
| 2023-10-30 | 6,281 | 6,436 | 6,254 | 6,428 | 731,000 | 6,428 |
| 2023-10-27 | 6,448 | 6,488 | 6,398 | 6,444 | 690,100 | 6,444 |
| 2023-10-26 | 6,340 | 6,466 | 6,339 | 6,424 | 631,100 | 6,424 |
| 2023-10-25 | 6,298 | 6,473 | 6,294 | 6,339 | 999,300 | 6,339 |
| 2023-10-24 | 6,112 | 6,210 | 6,081 | 6,198 | 817,500 | 6,198 |
| 2023-10-23 | 6,050 | 6,233 | 6,007 | 6,178 | 996,400 | 6,178 |
| 2023-10-20 | 5,900 | 6,004 | 5,891 | 5,980 | 586,400 | 5,980 |
| 2023-10-19 | 5,850 | 5,949 | 5,850 | 5,915 | 492,100 | 5,915 |
| 2023-10-18 | 5,891 | 5,891 | 5,826 | 5,862 | 457,700 | 5,862 |
| 2023-10-17 | 5,845 | 5,942 | 5,840 | 5,892 | 760,200 | 5,892 |
| 2023-10-16 | 5,859 | 5,883 | 5,792 | 5,821 | 582,900 | 5,821 |
| 2023-10-13 | 5,942 | 5,947 | 5,824 | 5,844 | 704,500 | 5,844 |
| 2023-10-12 | 6,000 | 6,016 | 5,962 | 6,005 | 491,500 | 6,005 |
| 2023-10-11 | 5,921 | 5,977 | 5,892 | 5,922 | 438,500 | 5,922 |
| 2023-10-10 | 5,879 | 5,964 | 5,879 | 5,938 | 402,400 | 5,938 |
| 2023-10-06 | 5,873 | 5,920 | 5,849 | 5,872 | 365,000 | 5,872 |
| 2023-10-05 | 5,786 | 5,875 | 5,765 | 5,874 | 441,700 | 5,874 |
| 2023-10-04 | 5,782 | 5,819 | 5,756 | 5,787 | 569,100 | 5,787 |
| 2023-10-03 | 5,743 | 5,768 | 5,664 | 5,750 | 470,200 | 5,750 |
| 2023-10-02 | 5,846 | 5,864 | 5,750 | 5,753 | 372,800 | 5,753 |
| 2023-09-29 | 5,891 | 5,929 | 5,838 | 5,865 | 556,100 | 5,865 |
| 2023-09-28 | 5,795 | 5,937 | 5,782 | 5,898 | 540,500 | 5,898 |
| 2023-09-27 | 5,804 | 5,896 | 5,799 | 5,896 | 638,500 | 5,896 |
| 2023-09-26 | 5,850 | 5,868 | 5,801 | 5,804 | 463,400 | 5,804 |
| 2023-09-25 | 5,743 | 5,907 | 5,736 | 5,848 | 357,300 | 5,848 |
| 2023-09-22 | 5,761 | 5,784 | 5,712 | 5,743 | 564,100 | 5,743 |
| 2023-09-21 | 5,866 | 5,895 | 5,794 | 5,797 | 393,500 | 5,797 |
| 2023-09-20 | 5,991 | 5,994 | 5,850 | 5,860 | 596,700 | 5,860 |
| 2023-09-19 | 5,894 | 5,957 | 5,880 | 5,947 | 589,800 | 5,947 |
| 2023-09-15 | 5,820 | 5,942 | 5,798 | 5,894 | 688,500 | 5,894 |
| 2023-09-14 | 5,861 | 5,886 | 5,785 | 5,802 | 759,400 | 5,802 |
| 2023-09-13 | 5,896 | 5,914 | 5,855 | 5,869 | 528,200 | 5,869 |
| 2023-09-12 | 5,860 | 5,938 | 5,860 | 5,937 | 634,600 | 5,937 |
| 2023-09-11 | 5,960 | 5,980 | 5,850 | 5,852 | 410,800 | 5,852 |
| 2023-09-08 | 5,961 | 6,001 | 5,940 | 5,968 | 488,100 | 5,968 |
| 2023-09-07 | 5,969 | 6,024 | 5,955 | 5,982 | 426,800 | 5,982 |
| 2023-09-06 | 6,001 | 6,014 | 5,951 | 5,968 | 306,500 | 5,968 |
| 2023-09-05 | 6,000 | 6,029 | 5,985 | 6,029 | 254,600 | 6,029 |
| 2023-09-04 | 5,980 | 6,052 | 5,966 | 6,024 | 332,400 | 6,024 |
| 2023-09-01 | 5,980 | 6,015 | 5,959 | 6,007 | 651,600 | 6,007 |
| 2023-08-31 | 6,081 | 6,081 | 5,989 | 6,012 | 501,000 | 6,012 |
| 2023-08-30 | 6,069 | 6,116 | 6,026 | 6,044 | 397,500 | 6,044 |
| 2023-08-29 | 6,130 | 6,136 | 6,069 | 6,107 | 426,600 | 6,107 |
| 2023-08-28 | 5,961 | 6,086 | 5,932 | 6,085 | 346,400 | 6,085 |
| 2023-08-25 | 6,053 | 6,053 | 5,836 | 5,910 | 711,800 | 5,910 |
| 2023-08-24 | 6,090 | 6,115 | 6,067 | 6,081 | 238,300 | 6,081 |
| 2023-08-23 | 5,965 | 6,072 | 5,946 | 6,065 | 332,100 | 6,065 |
| 2023-08-22 | 5,941 | 6,010 | 5,923 | 6,010 | 242,500 | 6,010 |
| 2023-08-21 | 6,023 | 6,031 | 5,936 | 5,937 | 443,100 | 5,937 |
| 2023-08-18 | 6,005 | 6,125 | 6,000 | 6,041 | 514,900 | 6,041 |
| 2023-08-17 | 5,986 | 6,014 | 5,910 | 6,013 | 595,500 | 6,013 |
| 2023-08-16 | 5,861 | 5,987 | 5,859 | 5,969 | 409,900 | 5,969 |
| 2023-08-15 | 5,852 | 5,918 | 5,831 | 5,897 | 328,100 | 5,897 |
| 2023-08-14 | 5,830 | 5,870 | 5,794 | 5,830 | 800,800 | 5,830 |
| 2023-08-10 | 5,919 | 5,936 | 5,872 | 5,898 | 481,000 | 5,898 |
| 2023-08-09 | 5,878 | 5,976 | 5,812 | 5,932 | 503,300 | 5,932 |
| 2023-08-08 | 5,828 | 5,976 | 5,828 | 5,956 | 604,100 | 5,956 |
| 2023-08-07 | 5,845 | 5,864 | 5,789 | 5,827 | 422,000 | 5,827 |
| 2023-08-04 | 5,900 | 5,937 | 5,835 | 5,871 | 651,600 | 5,871 |
| 2023-08-03 | 5,846 | 6,009 | 5,832 | 5,991 | 739,300 | 5,991 |
| 2023-08-02 | 5,980 | 5,980 | 5,880 | 5,902 | 635,800 | 5,902 |
| 2023-08-01 | 5,989 | 6,062 | 5,910 | 6,000 | 1,123,500 | 6,000 |
| 2023-07-31 | 6,218 | 6,305 | 5,824 | 5,889 | 1,940,900 | 5,889 |
| 2023-07-28 | 6,122 | 6,208 | 6,058 | 6,118 | 751,700 | 6,118 |
| 2023-07-27 | 6,167 | 6,168 | 6,110 | 6,144 | 497,300 | 6,144 |
| 2023-07-26 | 6,124 | 6,159 | 6,091 | 6,129 | 337,100 | 6,129 |
| 2023-07-25 | 6,135 | 6,167 | 6,088 | 6,125 | 472,400 | 6,125 |
| 2023-07-24 | 6,164 | 6,190 | 6,118 | 6,136 | 478,400 | 6,136 |
| 2023-07-21 | 6,103 | 6,171 | 6,080 | 6,164 | 719,500 | 6,164 |
| 2023-07-20 | 6,144 | 6,169 | 6,047 | 6,079 | 556,800 | 6,079 |
| 2023-07-19 | 6,100 | 6,138 | 6,081 | 6,117 | 453,500 | 6,117 |
| 2023-07-18 | 5,918 | 6,068 | 5,909 | 6,062 | 593,700 | 6,062 |
| 2023-07-14 | 5,990 | 6,012 | 5,901 | 5,917 | 450,900 | 5,917 |
| 2023-07-13 | 6,053 | 6,074 | 5,980 | 6,009 | 361,500 | 6,009 |
| 2023-07-12 | 6,043 | 6,098 | 6,026 | 6,034 | 314,900 | 6,034 |
| 2023-07-11 | 6,110 | 6,110 | 6,005 | 6,043 | 467,300 | 6,043 |
| 2023-07-10 | 6,115 | 6,130 | 6,029 | 6,105 | 288,600 | 6,105 |
| 2023-07-07 | 6,149 | 6,160 | 6,095 | 6,115 | 449,100 | 6,115 |
| 2023-07-06 | 6,231 | 6,248 | 6,111 | 6,149 | 574,200 | 6,149 |
| 2023-07-05 | 6,258 | 6,278 | 6,194 | 6,231 | 482,500 | 6,231 |
| 2023-07-04 | 6,369 | 6,390 | 6,287 | 6,294 | 381,900 | 6,294 |
| 2023-07-03 | 6,495 | 6,524 | 6,452 | 6,456 | 345,000 | 6,456 |
| 2023-06-30 | 6,520 | 6,540 | 6,487 | 6,503 | 260,000 | 6,503 |
| 2023-06-29 | 6,583 | 6,607 | 6,486 | 6,503 | 451,400 | 6,503 |
| 2023-06-28 | 6,553 | 6,695 | 6,553 | 6,659 | 385,800 | 6,659 |
| 2023-06-27 | 6,523 | 6,556 | 6,482 | 6,540 | 263,600 | 6,540 |
| 2023-06-26 | 6,600 | 6,610 | 6,498 | 6,565 | 230,000 | 6,565 |
| 2023-06-23 | 6,600 | 6,614 | 6,535 | 6,547 | 321,000 | 6,547 |
| 2023-06-22 | 6,511 | 6,613 | 6,500 | 6,564 | 329,600 | 6,564 |
| 2023-06-21 | 6,541 | 6,620 | 6,516 | 6,598 | 474,400 | 6,598 |
| 2023-06-20 | 6,463 | 6,476 | 6,419 | 6,467 | 243,400 | 6,467 |
| 2023-06-19 | 6,599 | 6,599 | 6,437 | 6,485 | 275,800 | 6,485 |
| 2023-06-16 | 6,393 | 6,541 | 6,355 | 6,537 | 796,700 | 6,537 |
| 2023-06-15 | 6,420 | 6,432 | 6,352 | 6,377 | 422,700 | 6,377 |
| 2023-06-14 | 6,491 | 6,512 | 6,406 | 6,450 | 338,300 | 6,450 |
| 2023-06-13 | 6,390 | 6,504 | 6,340 | 6,471 | 479,300 | 6,471 |
| 2023-06-12 | 6,389 | 6,409 | 6,332 | 6,390 | 350,700 | 6,390 |
| 2023-06-09 | 6,372 | 6,386 | 6,313 | 6,334 | 512,700 | 6,334 |
| 2023-06-08 | 6,398 | 6,425 | 6,322 | 6,341 | 347,000 | 6,341 |
| 2023-06-07 | 6,418 | 6,455 | 6,300 | 6,349 | 400,400 | 6,349 |
| 2023-06-06 | 6,320 | 6,450 | 6,308 | 6,438 | 409,600 | 6,438 |
| 2023-06-05 | 6,249 | 6,343 | 6,221 | 6,330 | 510,000 | 6,330 |
| 2023-06-02 | 6,190 | 6,290 | 6,180 | 6,210 | 408,400 | 6,210 |
| 2023-06-01 | 6,200 | 6,240 | 6,160 | 6,190 | 566,900 | 6,190 |
| 2023-05-31 | 5,960 | 6,120 | 5,940 | 6,090 | 722,900 | 6,090 |
| 2023-05-30 | 5,890 | 5,970 | 5,860 | 5,940 | 371,400 | 5,940 |
| 2023-05-29 | 5,880 | 5,900 | 5,790 | 5,850 | 499,100 | 5,850 |
| 2023-05-26 | 5,820 | 5,860 | 5,810 | 5,830 | 303,300 | 5,830 |
| 2023-05-25 | 5,900 | 5,980 | 5,790 | 5,810 | 407,700 | 5,810 |
| 2023-05-24 | 5,880 | 6,000 | 5,870 | 5,920 | 433,800 | 5,920 |
| 2023-05-23 | 5,930 | 5,940 | 5,810 | 5,850 | 349,900 | 5,850 |
| 2023-05-22 | 5,840 | 5,930 | 5,840 | 5,900 | 518,800 | 5,900 |
| 2023-05-19 | 5,680 | 5,840 | 5,670 | 5,840 | 664,600 | 5,840 |
| 2023-05-18 | 5,800 | 5,830 | 5,700 | 5,700 | 1,026,500 | 5,700 |
| 2023-05-17 | 5,910 | 5,960 | 5,840 | 5,850 | 670,600 | 5,850 |
| 2023-05-16 | 5,760 | 5,950 | 5,730 | 5,950 | 584,300 | 5,950 |
| 2023-05-15 | 5,890 | 5,940 | 5,730 | 5,840 | 1,411,600 | 5,840 |
| 2023-05-12 | 5,960 | 6,110 | 5,870 | 5,990 | 1,197,300 | 5,990 |
| 2023-05-11 | 6,050 | 6,080 | 5,920 | 5,950 | 430,400 | 5,950 |
| 2023-05-10 | 6,180 | 6,180 | 6,000 | 6,050 | 452,100 | 6,050 |
| 2023-05-09 | 6,110 | 6,160 | 6,090 | 6,160 | 254,000 | 6,160 |
| 2023-05-08 | 6,100 | 6,110 | 5,990 | 6,110 | 540,600 | 6,110 |
| 2023-05-02 | 6,230 | 6,250 | 6,130 | 6,170 | 381,700 | 6,170 |
| 2023-05-01 | 6,090 | 6,230 | 6,090 | 6,230 | 469,100 | 6,230 |
| 2023-04-28 | 6,000 | 6,070 | 5,980 | 6,070 | 433,700 | 6,070 |
| 2023-04-27 | 5,910 | 5,950 | 5,830 | 5,920 | 415,100 | 5,920 |
| 2023-04-26 | 5,790 | 5,920 | 5,790 | 5,860 | 518,200 | 5,860 |
| 2023-04-25 | 5,800 | 5,830 | 5,780 | 5,800 | 219,500 | 5,800 |
| 2023-04-24 | 5,780 | 5,790 | 5,740 | 5,770 | 204,400 | 5,770 |
| 2023-04-21 | 5,720 | 5,780 | 5,700 | 5,760 | 282,800 | 5,760 |
| 2023-04-20 | 5,770 | 5,770 | 5,690 | 5,710 | 305,100 | 5,710 |
| 2023-04-19 | 5,740 | 5,770 | 5,700 | 5,760 | 317,900 | 5,760 |
| 2023-04-18 | 5,750 | 5,770 | 5,720 | 5,750 | 258,600 | 5,750 |
| 2023-04-17 | 5,740 | 5,750 | 5,670 | 5,700 | 209,100 | 5,700 |
| 2023-04-14 | 5,740 | 5,740 | 5,680 | 5,690 | 278,800 | 5,690 |
| 2023-04-13 | 5,670 | 5,720 | 5,660 | 5,690 | 253,800 | 5,690 |
| 2023-04-12 | 5,680 | 5,710 | 5,650 | 5,660 | 208,000 | 5,660 |
| 2023-04-11 | 5,630 | 5,660 | 5,560 | 5,620 | 288,500 | 5,620 |
| 2023-04-10 | 5,590 | 5,650 | 5,560 | 5,600 | 234,700 | 5,600 |
| 2023-04-07 | 5,590 | 5,610 | 5,530 | 5,530 | 150,700 | 5,530 |
| 2023-04-06 | 5,540 | 5,660 | 5,530 | 5,590 | 339,100 | 5,590 |
| 2023-04-05 | 5,680 | 5,680 | 5,530 | 5,550 | 400,800 | 5,550 |
| 2023-04-04 | 5,670 | 5,700 | 5,650 | 5,690 | 328,700 | 5,690 |
| 2023-04-03 | 5,620 | 5,650 | 5,590 | 5,650 | 325,000 | 5,650 |
| 2023-03-31 | 5,520 | 5,570 | 5,470 | 5,550 | 430,000 | 5,550 |
| 2023-03-30 | 5,510 | 5,610 | 5,500 | 5,560 | 265,900 | 5,560 |
| 2023-03-29 | 5,580 | 5,610 | 5,530 | 5,600 | 381,400 | 5,600 |
| 2023-03-28 | 5,530 | 5,590 | 5,500 | 5,540 | 301,900 | 5,540 |
| 2023-03-27 | 5,570 | 5,570 | 5,500 | 5,530 | 300,400 | 5,530 |
| 2023-03-24 | 5,470 | 5,560 | 5,460 | 5,530 | 336,200 | 5,530 |
| 2023-03-23 | 5,460 | 5,500 | 5,430 | 5,470 | 273,300 | 5,470 |
| 2023-03-22 | 5,530 | 5,550 | 5,410 | 5,490 | 385,100 | 5,490 |
| 2023-03-20 | 5,530 | 5,530 | 5,460 | 5,470 | 239,700 | 5,470 |
| 2023-03-17 | 5,600 | 5,640 | 5,550 | 5,560 | 391,600 | 5,560 |
| 2023-03-16 | 5,420 | 5,580 | 5,410 | 5,560 | 395,000 | 5,560 |
| 2023-03-15 | 5,500 | 5,510 | 5,440 | 5,480 | 238,300 | 5,480 |
| 2023-03-14 | 5,510 | 5,520 | 5,430 | 5,460 | 445,700 | 5,460 |
| 2023-03-13 | 5,710 | 5,730 | 5,550 | 5,600 | 313,300 | 5,600 |
| 2023-03-10 | 5,690 | 5,750 | 5,670 | 5,710 | 314,800 | 5,710 |
| 2023-03-09 | 5,700 | 5,780 | 5,690 | 5,770 | 296,800 | 5,770 |
| 2023-03-08 | 5,640 | 5,680 | 5,630 | 5,670 | 202,400 | 5,670 |
| 2023-03-07 | 5,610 | 5,680 | 5,600 | 5,620 | 287,900 | 5,620 |
| 2023-03-06 | 5,690 | 5,720 | 5,590 | 5,610 | 279,600 | 5,610 |
| 2023-03-03 | 5,640 | 5,690 | 5,590 | 5,680 | 424,900 | 5,680 |
| 2023-03-02 | 5,580 | 5,610 | 5,550 | 5,580 | 229,000 | 5,580 |
| 2023-03-01 | 5,490 | 5,550 | 5,490 | 5,540 | 275,100 | 5,540 |
| 2023-02-28 | 5,490 | 5,540 | 5,470 | 5,510 | 293,000 | 5,510 |
| 2023-02-27 | 5,480 | 5,520 | 5,410 | 5,500 | 279,100 | 5,500 |
| 2023-02-24 | 5,500 | 5,510 | 5,420 | 5,470 | 298,500 | 5,470 |
| 2023-02-22 | 5,600 | 5,600 | 5,470 | 5,550 | 235,100 | 5,550 |
| 2023-02-21 | 5,560 | 5,570 | 5,470 | 5,520 | 222,700 | 5,520 |
| 2023-02-20 | 5,620 | 5,650 | 5,530 | 5,570 | 265,300 | 5,570 |
| 2023-02-17 | 5,500 | 5,580 | 5,470 | 5,560 | 308,400 | 5,560 |
| 2023-02-16 | 5,550 | 5,580 | 5,480 | 5,540 | 231,100 | 5,540 |
| 2023-02-15 | 5,430 | 5,600 | 5,430 | 5,580 | 251,400 | 5,580 |
| 2023-02-14 | 5,540 | 5,640 | 5,530 | 5,610 | 263,500 | 5,610 |
| 2023-02-13 | 5,510 | 5,550 | 5,460 | 5,480 | 332,900 | 5,480 |
| 2023-02-10 | 5,550 | 5,620 | 5,540 | 5,580 | 236,300 | 5,580 |
| 2023-02-09 | 5,550 | 5,570 | 5,510 | 5,520 | 177,500 | 5,520 |
| 2023-02-08 | 5,560 | 5,620 | 5,560 | 5,600 | 205,600 | 5,600 |
| 2023-02-07 | 5,670 | 5,710 | 5,560 | 5,590 | 574,700 | 5,590 |
| 2023-02-06 | 5,340 | 5,530 | 5,340 | 5,520 | 786,300 | 5,520 |
| 2023-02-03 | 5,310 | 5,310 | 5,240 | 5,280 | 347,200 | 5,280 |
| 2023-02-02 | 5,340 | 5,380 | 5,220 | 5,280 | 599,500 | 5,280 |
| 2023-02-01 | 5,530 | 5,550 | 5,340 | 5,360 | 1,075,400 | 5,360 |
| 2023-01-31 | 5,170 | 5,450 | 5,110 | 5,370 | 1,334,600 | 5,370 |
| 2023-01-30 | 5,150 | 5,150 | 5,090 | 5,120 | 313,800 | 5,120 |
| 2023-01-27 | 5,150 | 5,190 | 5,110 | 5,170 | 354,100 | 5,170 |
| 2023-01-26 | 5,150 | 5,230 | 5,150 | 5,180 | 428,300 | 5,180 |
| 2023-01-25 | 5,100 | 5,190 | 5,100 | 5,150 | 552,600 | 5,150 |
| 2023-01-24 | 4,950 | 5,030 | 4,945 | 5,020 | 405,800 | 5,020 |
| 2023-01-23 | 4,975 | 4,990 | 4,940 | 4,980 | 320,300 | 4,980 |
| 2023-01-20 | 4,985 | 5,100 | 4,955 | 4,975 | 568,900 | 4,975 |
| 2023-01-19 | 4,955 | 5,050 | 4,925 | 4,975 | 561,800 | 4,975 |
| 2023-01-18 | 4,855 | 4,995 | 4,805 | 4,960 | 610,100 | 4,960 |
| 2023-01-17 | 4,835 | 4,860 | 4,795 | 4,835 | 276,000 | 4,835 |
| 2023-01-16 | 4,775 | 4,885 | 4,765 | 4,850 | 422,400 | 4,850 |
| 2023-01-13 | 4,870 | 4,875 | 4,760 | 4,760 | 456,500 | 4,760 |
| 2023-01-12 | 4,895 | 4,910 | 4,850 | 4,890 | 459,700 | 4,890 |
| 2023-01-11 | 4,800 | 4,930 | 4,800 | 4,910 | 460,000 | 4,910 |
| 2023-01-10 | 4,865 | 4,915 | 4,830 | 4,865 | 428,200 | 4,865 |
| 2023-01-06 | 4,905 | 4,940 | 4,845 | 4,920 | 415,000 | 4,920 |
| 2023-01-05 | 4,885 | 4,935 | 4,825 | 4,920 | 434,100 | 4,920 |
| 2023-01-04 | 5,000 | 5,010 | 4,900 | 4,900 | 617,700 | 4,900 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
