2915 ケンコーマヨネーズ(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 | 1,684 | 1,714 | 1,680 | 1,699 | 25,000 | 1,699 |
| 2023-12-28 | 1,676 | 1,692 | 1,671 | 1,682 | 14,500 | 1,682 |
| 2023-12-27 | 1,683 | 1,689 | 1,660 | 1,685 | 30,900 | 1,685 |
| 2023-12-26 | 1,680 | 1,681 | 1,658 | 1,673 | 20,000 | 1,673 |
| 2023-12-25 | 1,627 | 1,683 | 1,616 | 1,681 | 41,300 | 1,681 |
| 2023-12-22 | 1,603 | 1,638 | 1,596 | 1,622 | 25,700 | 1,622 |
| 2023-12-21 | 1,641 | 1,646 | 1,609 | 1,610 | 24,600 | 1,610 |
| 2023-12-20 | 1,641 | 1,676 | 1,641 | 1,659 | 28,900 | 1,659 |
| 2023-12-19 | 1,647 | 1,655 | 1,639 | 1,650 | 15,100 | 1,650 |
| 2023-12-18 | 1,636 | 1,648 | 1,621 | 1,645 | 22,000 | 1,645 |
| 2023-12-15 | 1,666 | 1,667 | 1,636 | 1,645 | 39,800 | 1,645 |
| 2023-12-14 | 1,700 | 1,705 | 1,664 | 1,669 | 21,800 | 1,669 |
| 2023-12-13 | 1,708 | 1,710 | 1,675 | 1,688 | 23,600 | 1,688 |
| 2023-12-12 | 1,701 | 1,716 | 1,690 | 1,707 | 39,100 | 1,707 |
| 2023-12-11 | 1,658 | 1,696 | 1,658 | 1,696 | 44,300 | 1,696 |
| 2023-12-08 | 1,657 | 1,672 | 1,634 | 1,644 | 34,300 | 1,644 |
| 2023-12-07 | 1,644 | 1,668 | 1,635 | 1,655 | 27,700 | 1,655 |
| 2023-12-06 | 1,614 | 1,655 | 1,613 | 1,649 | 43,300 | 1,649 |
| 2023-12-05 | 1,621 | 1,636 | 1,609 | 1,609 | 26,000 | 1,609 |
| 2023-12-04 | 1,582 | 1,635 | 1,575 | 1,624 | 37,300 | 1,624 |
| 2023-12-01 | 1,615 | 1,620 | 1,589 | 1,591 | 16,100 | 1,591 |
| 2023-11-30 | 1,592 | 1,618 | 1,573 | 1,615 | 30,400 | 1,615 |
| 2023-11-29 | 1,634 | 1,634 | 1,591 | 1,603 | 14,500 | 1,603 |
| 2023-11-28 | 1,592 | 1,630 | 1,592 | 1,627 | 31,000 | 1,627 |
| 2023-11-27 | 1,579 | 1,615 | 1,573 | 1,601 | 45,800 | 1,601 |
| 2023-11-24 | 1,570 | 1,582 | 1,565 | 1,577 | 14,400 | 1,577 |
| 2023-11-22 | 1,575 | 1,587 | 1,575 | 1,577 | 6,100 | 1,577 |
| 2023-11-21 | 1,580 | 1,580 | 1,563 | 1,579 | 12,400 | 1,579 |
| 2023-11-20 | 1,597 | 1,601 | 1,567 | 1,577 | 22,300 | 1,577 |
| 2023-11-17 | 1,541 | 1,606 | 1,540 | 1,592 | 64,900 | 1,592 |
| 2023-11-16 | 1,587 | 1,587 | 1,542 | 1,547 | 20,700 | 1,547 |
| 2023-11-15 | 1,577 | 1,595 | 1,547 | 1,587 | 45,300 | 1,587 |
| 2023-11-14 | 1,577 | 1,594 | 1,531 | 1,564 | 51,300 | 1,564 |
| 2023-11-13 | 1,560 | 1,566 | 1,545 | 1,557 | 17,400 | 1,557 |
| 2023-11-10 | 1,531 | 1,560 | 1,521 | 1,557 | 25,600 | 1,557 |
| 2023-11-09 | 1,540 | 1,540 | 1,516 | 1,532 | 17,300 | 1,532 |
| 2023-11-08 | 1,570 | 1,570 | 1,520 | 1,537 | 25,200 | 1,537 |
| 2023-11-07 | 1,576 | 1,581 | 1,564 | 1,568 | 15,300 | 1,568 |
| 2023-11-06 | 1,572 | 1,587 | 1,560 | 1,560 | 28,300 | 1,560 |
| 2023-11-02 | 1,562 | 1,566 | 1,546 | 1,561 | 17,500 | 1,561 |
| 2023-11-01 | 1,564 | 1,566 | 1,540 | 1,563 | 27,500 | 1,563 |
| 2023-10-31 | 1,515 | 1,564 | 1,512 | 1,562 | 27,200 | 1,562 |
| 2023-10-30 | 1,505 | 1,515 | 1,504 | 1,512 | 13,100 | 1,512 |
| 2023-10-27 | 1,501 | 1,519 | 1,488 | 1,519 | 29,100 | 1,519 |
| 2023-10-26 | 1,530 | 1,547 | 1,498 | 1,502 | 29,400 | 1,502 |
| 2023-10-25 | 1,518 | 1,539 | 1,517 | 1,534 | 26,800 | 1,534 |
| 2023-10-24 | 1,501 | 1,514 | 1,484 | 1,511 | 32,400 | 1,511 |
| 2023-10-23 | 1,490 | 1,500 | 1,482 | 1,497 | 16,500 | 1,497 |
| 2023-10-20 | 1,475 | 1,497 | 1,475 | 1,491 | 15,000 | 1,491 |
| 2023-10-19 | 1,470 | 1,492 | 1,470 | 1,488 | 16,600 | 1,488 |
| 2023-10-18 | 1,492 | 1,492 | 1,466 | 1,471 | 17,100 | 1,471 |
| 2023-10-17 | 1,484 | 1,497 | 1,475 | 1,489 | 21,400 | 1,489 |
| 2023-10-16 | 1,509 | 1,520 | 1,463 | 1,471 | 38,000 | 1,471 |
| 2023-10-13 | 1,490 | 1,510 | 1,486 | 1,509 | 26,400 | 1,509 |
| 2023-10-12 | 1,486 | 1,506 | 1,486 | 1,495 | 26,800 | 1,495 |
| 2023-10-11 | 1,591 | 1,591 | 1,486 | 1,486 | 100,300 | 1,486 |
| 2023-10-10 | 1,535 | 1,594 | 1,535 | 1,593 | 82,900 | 1,593 |
| 2023-10-06 | 1,496 | 1,574 | 1,490 | 1,526 | 90,100 | 1,526 |
| 2023-10-05 | 1,453 | 1,487 | 1,453 | 1,483 | 34,200 | 1,483 |
| 2023-10-04 | 1,460 | 1,479 | 1,449 | 1,455 | 53,300 | 1,455 |
| 2023-10-03 | 1,492 | 1,492 | 1,456 | 1,472 | 32,600 | 1,472 |
| 2023-10-02 | 1,457 | 1,505 | 1,454 | 1,492 | 49,300 | 1,492 |
| 2023-09-29 | 1,456 | 1,480 | 1,454 | 1,457 | 26,300 | 1,457 |
| 2023-09-28 | 1,470 | 1,470 | 1,447 | 1,459 | 37,300 | 1,459 |
| 2023-09-27 | 1,460 | 1,483 | 1,451 | 1,481 | 46,300 | 1,481 |
| 2023-09-26 | 1,465 | 1,465 | 1,455 | 1,459 | 29,600 | 1,459 |
| 2023-09-25 | 1,468 | 1,476 | 1,460 | 1,467 | 30,000 | 1,467 |
| 2023-09-22 | 1,459 | 1,477 | 1,450 | 1,468 | 37,000 | 1,468 |
| 2023-09-21 | 1,454 | 1,475 | 1,450 | 1,462 | 21,900 | 1,462 |
| 2023-09-20 | 1,460 | 1,460 | 1,443 | 1,454 | 22,500 | 1,454 |
| 2023-09-19 | 1,435 | 1,459 | 1,435 | 1,459 | 23,100 | 1,459 |
| 2023-09-15 | 1,469 | 1,469 | 1,434 | 1,437 | 45,900 | 1,437 |
| 2023-09-14 | 1,460 | 1,461 | 1,448 | 1,458 | 14,400 | 1,458 |
| 2023-09-13 | 1,454 | 1,459 | 1,449 | 1,456 | 16,000 | 1,456 |
| 2023-09-12 | 1,455 | 1,468 | 1,451 | 1,454 | 15,200 | 1,454 |
| 2023-09-11 | 1,461 | 1,475 | 1,448 | 1,458 | 20,800 | 1,458 |
| 2023-09-08 | 1,484 | 1,484 | 1,466 | 1,467 | 27,800 | 1,467 |
| 2023-09-07 | 1,460 | 1,481 | 1,459 | 1,472 | 30,700 | 1,472 |
| 2023-09-06 | 1,478 | 1,482 | 1,457 | 1,464 | 22,900 | 1,464 |
| 2023-09-05 | 1,474 | 1,475 | 1,460 | 1,475 | 26,200 | 1,475 |
| 2023-09-04 | 1,451 | 1,487 | 1,450 | 1,484 | 43,600 | 1,484 |
| 2023-09-01 | 1,434 | 1,462 | 1,434 | 1,453 | 25,500 | 1,453 |
| 2023-08-31 | 1,449 | 1,449 | 1,432 | 1,434 | 27,900 | 1,434 |
| 2023-08-30 | 1,468 | 1,469 | 1,441 | 1,450 | 39,300 | 1,450 |
| 2023-08-29 | 1,450 | 1,460 | 1,437 | 1,457 | 28,800 | 1,457 |
| 2023-08-28 | 1,403 | 1,441 | 1,398 | 1,441 | 60,000 | 1,441 |
| 2023-08-25 | 1,379 | 1,399 | 1,371 | 1,397 | 27,500 | 1,397 |
| 2023-08-24 | 1,369 | 1,385 | 1,363 | 1,381 | 29,100 | 1,381 |
| 2023-08-23 | 1,341 | 1,371 | 1,340 | 1,369 | 27,500 | 1,369 |
| 2023-08-22 | 1,332 | 1,343 | 1,331 | 1,341 | 13,700 | 1,341 |
| 2023-08-21 | 1,331 | 1,338 | 1,330 | 1,334 | 13,800 | 1,334 |
| 2023-08-18 | 1,311 | 1,336 | 1,311 | 1,330 | 24,000 | 1,330 |
| 2023-08-17 | 1,330 | 1,330 | 1,310 | 1,319 | 16,700 | 1,319 |
| 2023-08-16 | 1,338 | 1,343 | 1,330 | 1,331 | 12,200 | 1,331 |
| 2023-08-15 | 1,322 | 1,342 | 1,319 | 1,340 | 42,700 | 1,340 |
| 2023-08-14 | 1,323 | 1,330 | 1,317 | 1,321 | 35,800 | 1,321 |
| 2023-08-10 | 1,307 | 1,337 | 1,307 | 1,337 | 48,300 | 1,337 |
| 2023-08-09 | 1,308 | 1,308 | 1,295 | 1,307 | 23,200 | 1,307 |
| 2023-08-08 | 1,310 | 1,318 | 1,310 | 1,313 | 17,300 | 1,313 |
| 2023-08-07 | 1,298 | 1,309 | 1,290 | 1,305 | 16,400 | 1,305 |
| 2023-08-04 | 1,293 | 1,301 | 1,293 | 1,298 | 9,800 | 1,298 |
| 2023-08-03 | 1,300 | 1,300 | 1,292 | 1,293 | 27,800 | 1,293 |
| 2023-08-02 | 1,321 | 1,321 | 1,305 | 1,306 | 19,300 | 1,306 |
| 2023-08-01 | 1,324 | 1,325 | 1,317 | 1,325 | 16,700 | 1,325 |
| 2023-07-31 | 1,324 | 1,326 | 1,313 | 1,317 | 20,400 | 1,317 |
| 2023-07-28 | 1,300 | 1,317 | 1,300 | 1,312 | 29,600 | 1,312 |
| 2023-07-27 | 1,305 | 1,312 | 1,300 | 1,312 | 17,300 | 1,312 |
| 2023-07-26 | 1,309 | 1,311 | 1,305 | 1,306 | 10,900 | 1,306 |
| 2023-07-25 | 1,312 | 1,315 | 1,303 | 1,309 | 20,500 | 1,309 |
| 2023-07-24 | 1,311 | 1,325 | 1,311 | 1,323 | 15,500 | 1,323 |
| 2023-07-21 | 1,303 | 1,307 | 1,301 | 1,305 | 9,200 | 1,305 |
| 2023-07-20 | 1,322 | 1,322 | 1,305 | 1,305 | 10,300 | 1,305 |
| 2023-07-19 | 1,311 | 1,317 | 1,309 | 1,316 | 14,000 | 1,316 |
| 2023-07-18 | 1,301 | 1,313 | 1,300 | 1,304 | 16,100 | 1,304 |
| 2023-07-14 | 1,307 | 1,311 | 1,291 | 1,299 | 30,900 | 1,299 |
| 2023-07-13 | 1,314 | 1,329 | 1,305 | 1,307 | 30,200 | 1,307 |
| 2023-07-12 | 1,311 | 1,328 | 1,310 | 1,323 | 28,400 | 1,323 |
| 2023-07-11 | 1,315 | 1,324 | 1,310 | 1,312 | 20,300 | 1,312 |
| 2023-07-10 | 1,311 | 1,321 | 1,309 | 1,314 | 27,000 | 1,314 |
| 2023-07-07 | 1,310 | 1,316 | 1,304 | 1,311 | 33,600 | 1,311 |
| 2023-07-06 | 1,342 | 1,343 | 1,314 | 1,318 | 52,300 | 1,318 |
| 2023-07-05 | 1,346 | 1,353 | 1,341 | 1,346 | 18,100 | 1,346 |
| 2023-07-04 | 1,335 | 1,355 | 1,333 | 1,348 | 55,600 | 1,348 |
| 2023-07-03 | 1,320 | 1,345 | 1,320 | 1,342 | 39,500 | 1,342 |
| 2023-06-30 | 1,348 | 1,350 | 1,316 | 1,322 | 39,800 | 1,322 |
| 2023-06-29 | 1,350 | 1,352 | 1,331 | 1,348 | 54,900 | 1,348 |
| 2023-06-28 | 1,349 | 1,354 | 1,335 | 1,342 | 35,000 | 1,342 |
| 2023-06-27 | 1,345 | 1,353 | 1,333 | 1,344 | 26,900 | 1,344 |
| 2023-06-26 | 1,343 | 1,346 | 1,325 | 1,338 | 19,200 | 1,338 |
| 2023-06-23 | 1,347 | 1,356 | 1,328 | 1,338 | 37,300 | 1,338 |
| 2023-06-22 | 1,353 | 1,379 | 1,342 | 1,347 | 41,600 | 1,347 |
| 2023-06-21 | 1,345 | 1,365 | 1,343 | 1,348 | 60,800 | 1,348 |
| 2023-06-20 | 1,319 | 1,347 | 1,311 | 1,347 | 92,700 | 1,347 |
| 2023-06-19 | 1,288 | 1,318 | 1,287 | 1,318 | 40,800 | 1,318 |
| 2023-06-16 | 1,300 | 1,300 | 1,284 | 1,284 | 58,500 | 1,284 |
| 2023-06-15 | 1,306 | 1,310 | 1,290 | 1,297 | 41,100 | 1,297 |
| 2023-06-14 | 1,287 | 1,312 | 1,287 | 1,306 | 55,500 | 1,306 |
| 2023-06-13 | 1,284 | 1,290 | 1,283 | 1,286 | 26,300 | 1,286 |
| 2023-06-12 | 1,278 | 1,285 | 1,278 | 1,282 | 16,300 | 1,282 |
| 2023-06-09 | 1,262 | 1,273 | 1,258 | 1,268 | 37,900 | 1,268 |
| 2023-06-08 | 1,266 | 1,266 | 1,252 | 1,259 | 33,600 | 1,259 |
| 2023-06-07 | 1,250 | 1,266 | 1,248 | 1,257 | 54,000 | 1,257 |
| 2023-06-06 | 1,245 | 1,249 | 1,233 | 1,238 | 37,200 | 1,238 |
| 2023-06-05 | 1,273 | 1,273 | 1,250 | 1,250 | 25,200 | 1,250 |
| 2023-06-02 | 1,259 | 1,266 | 1,254 | 1,258 | 30,400 | 1,258 |
| 2023-06-01 | 1,235 | 1,258 | 1,235 | 1,255 | 42,800 | 1,255 |
| 2023-05-31 | 1,239 | 1,246 | 1,235 | 1,235 | 47,000 | 1,235 |
| 2023-05-30 | 1,256 | 1,266 | 1,242 | 1,249 | 26,300 | 1,249 |
| 2023-05-29 | 1,284 | 1,284 | 1,256 | 1,256 | 39,100 | 1,256 |
| 2023-05-26 | 1,284 | 1,291 | 1,264 | 1,264 | 27,400 | 1,264 |
| 2023-05-25 | 1,288 | 1,290 | 1,279 | 1,284 | 21,000 | 1,284 |
| 2023-05-24 | 1,300 | 1,305 | 1,291 | 1,291 | 24,800 | 1,291 |
| 2023-05-23 | 1,308 | 1,323 | 1,300 | 1,308 | 33,800 | 1,308 |
| 2023-05-22 | 1,295 | 1,315 | 1,295 | 1,305 | 26,300 | 1,305 |
| 2023-05-19 | 1,299 | 1,302 | 1,291 | 1,295 | 20,700 | 1,295 |
| 2023-05-18 | 1,306 | 1,306 | 1,290 | 1,297 | 45,700 | 1,297 |
| 2023-05-17 | 1,315 | 1,315 | 1,290 | 1,301 | 47,200 | 1,301 |
| 2023-05-16 | 1,338 | 1,338 | 1,290 | 1,315 | 128,700 | 1,315 |
| 2023-05-15 | 1,264 | 1,264 | 1,252 | 1,260 | 29,800 | 1,260 |
| 2023-05-12 | 1,251 | 1,264 | 1,247 | 1,264 | 35,200 | 1,264 |
| 2023-05-11 | 1,250 | 1,250 | 1,237 | 1,244 | 18,600 | 1,244 |
| 2023-05-10 | 1,259 | 1,261 | 1,254 | 1,255 | 18,300 | 1,255 |
| 2023-05-09 | 1,254 | 1,264 | 1,252 | 1,261 | 26,900 | 1,261 |
| 2023-05-08 | 1,241 | 1,255 | 1,241 | 1,252 | 34,500 | 1,252 |
| 2023-05-02 | 1,252 | 1,252 | 1,236 | 1,237 | 23,800 | 1,237 |
| 2023-05-01 | 1,250 | 1,253 | 1,242 | 1,250 | 39,000 | 1,250 |
| 2023-04-28 | 1,233 | 1,243 | 1,231 | 1,243 | 44,800 | 1,243 |
| 2023-04-27 | 1,223 | 1,229 | 1,218 | 1,228 | 22,500 | 1,228 |
| 2023-04-26 | 1,225 | 1,231 | 1,224 | 1,230 | 23,700 | 1,230 |
| 2023-04-25 | 1,230 | 1,234 | 1,227 | 1,229 | 27,400 | 1,229 |
| 2023-04-24 | 1,231 | 1,232 | 1,225 | 1,230 | 14,600 | 1,230 |
| 2023-04-21 | 1,228 | 1,231 | 1,223 | 1,230 | 14,900 | 1,230 |
| 2023-04-20 | 1,225 | 1,232 | 1,223 | 1,225 | 20,800 | 1,225 |
| 2023-04-19 | 1,231 | 1,231 | 1,221 | 1,227 | 24,800 | 1,227 |
| 2023-04-18 | 1,216 | 1,231 | 1,213 | 1,225 | 36,300 | 1,225 |
| 2023-04-17 | 1,222 | 1,222 | 1,210 | 1,215 | 18,100 | 1,215 |
| 2023-04-14 | 1,211 | 1,222 | 1,208 | 1,217 | 27,900 | 1,217 |
| 2023-04-13 | 1,210 | 1,213 | 1,203 | 1,210 | 34,400 | 1,210 |
| 2023-04-12 | 1,209 | 1,215 | 1,206 | 1,208 | 21,700 | 1,208 |
| 2023-04-11 | 1,202 | 1,209 | 1,196 | 1,207 | 46,900 | 1,207 |
| 2023-04-10 | 1,220 | 1,220 | 1,195 | 1,202 | 45,800 | 1,202 |
| 2023-04-07 | 1,229 | 1,230 | 1,205 | 1,206 | 77,200 | 1,206 |
| 2023-04-06 | 1,220 | 1,236 | 1,216 | 1,233 | 67,800 | 1,233 |
| 2023-04-05 | 1,215 | 1,225 | 1,212 | 1,221 | 71,800 | 1,221 |
| 2023-04-04 | 1,224 | 1,224 | 1,212 | 1,222 | 66,300 | 1,222 |
| 2023-04-03 | 1,210 | 1,224 | 1,207 | 1,224 | 68,500 | 1,224 |
| 2023-03-31 | 1,202 | 1,214 | 1,195 | 1,207 | 69,800 | 1,207 |
| 2023-03-30 | 1,202 | 1,213 | 1,190 | 1,202 | 111,200 | 1,202 |
| 2023-03-29 | 1,208 | 1,218 | 1,196 | 1,218 | 243,200 | 1,218 |
| 2023-03-28 | 1,221 | 1,226 | 1,206 | 1,223 | 85,800 | 1,223 |
| 2023-03-27 | 1,228 | 1,231 | 1,218 | 1,218 | 92,800 | 1,218 |
| 2023-03-24 | 1,228 | 1,230 | 1,220 | 1,228 | 64,100 | 1,228 |
| 2023-03-23 | 1,219 | 1,230 | 1,212 | 1,230 | 49,300 | 1,230 |
| 2023-03-22 | 1,230 | 1,231 | 1,221 | 1,221 | 49,200 | 1,221 |
| 2023-03-20 | 1,232 | 1,240 | 1,215 | 1,219 | 83,600 | 1,219 |
| 2023-03-17 | 1,261 | 1,266 | 1,226 | 1,226 | 157,900 | 1,226 |
| 2023-03-16 | 1,258 | 1,261 | 1,234 | 1,261 | 64,700 | 1,261 |
| 2023-03-15 | 1,278 | 1,293 | 1,272 | 1,273 | 33,200 | 1,273 |
| 2023-03-14 | 1,284 | 1,284 | 1,261 | 1,276 | 61,200 | 1,276 |
| 2023-03-13 | 1,306 | 1,306 | 1,286 | 1,297 | 54,000 | 1,297 |
| 2023-03-10 | 1,326 | 1,329 | 1,312 | 1,317 | 69,900 | 1,317 |
| 2023-03-09 | 1,334 | 1,340 | 1,330 | 1,337 | 38,800 | 1,337 |
| 2023-03-08 | 1,330 | 1,332 | 1,322 | 1,325 | 38,700 | 1,325 |
| 2023-03-07 | 1,336 | 1,344 | 1,330 | 1,337 | 23,300 | 1,337 |
| 2023-03-06 | 1,338 | 1,338 | 1,328 | 1,336 | 30,700 | 1,336 |
| 2023-03-03 | 1,323 | 1,335 | 1,316 | 1,333 | 43,600 | 1,333 |
| 2023-03-02 | 1,348 | 1,348 | 1,315 | 1,320 | 34,900 | 1,320 |
| 2023-03-01 | 1,339 | 1,348 | 1,333 | 1,348 | 24,800 | 1,348 |
| 2023-02-28 | 1,323 | 1,331 | 1,321 | 1,323 | 16,800 | 1,323 |
| 2023-02-27 | 1,308 | 1,325 | 1,307 | 1,325 | 19,300 | 1,325 |
| 2023-02-24 | 1,300 | 1,309 | 1,300 | 1,306 | 17,000 | 1,306 |
| 2023-02-22 | 1,303 | 1,305 | 1,293 | 1,296 | 25,100 | 1,296 |
| 2023-02-21 | 1,297 | 1,311 | 1,295 | 1,305 | 25,200 | 1,305 |
| 2023-02-20 | 1,282 | 1,294 | 1,281 | 1,289 | 21,100 | 1,289 |
| 2023-02-17 | 1,271 | 1,280 | 1,267 | 1,277 | 36,100 | 1,277 |
| 2023-02-16 | 1,293 | 1,296 | 1,267 | 1,285 | 67,000 | 1,285 |
| 2023-02-15 | 1,299 | 1,300 | 1,285 | 1,291 | 30,500 | 1,291 |
| 2023-02-14 | 1,301 | 1,301 | 1,292 | 1,293 | 25,000 | 1,293 |
| 2023-02-13 | 1,308 | 1,310 | 1,284 | 1,301 | 50,100 | 1,301 |
| 2023-02-10 | 1,309 | 1,314 | 1,306 | 1,308 | 10,000 | 1,308 |
| 2023-02-09 | 1,315 | 1,316 | 1,309 | 1,309 | 13,400 | 1,309 |
| 2023-02-08 | 1,312 | 1,317 | 1,309 | 1,311 | 7,800 | 1,311 |
| 2023-02-07 | 1,325 | 1,330 | 1,300 | 1,309 | 29,200 | 1,309 |
| 2023-02-06 | 1,325 | 1,328 | 1,318 | 1,323 | 18,200 | 1,323 |
| 2023-02-03 | 1,325 | 1,333 | 1,316 | 1,322 | 16,800 | 1,322 |
| 2023-02-02 | 1,338 | 1,347 | 1,324 | 1,325 | 15,900 | 1,325 |
| 2023-02-01 | 1,364 | 1,364 | 1,333 | 1,337 | 27,100 | 1,337 |
| 2023-01-31 | 1,365 | 1,371 | 1,355 | 1,360 | 21,800 | 1,360 |
| 2023-01-30 | 1,356 | 1,361 | 1,351 | 1,359 | 28,000 | 1,359 |
| 2023-01-27 | 1,370 | 1,370 | 1,351 | 1,358 | 19,700 | 1,358 |
| 2023-01-26 | 1,375 | 1,377 | 1,370 | 1,371 | 13,700 | 1,371 |
| 2023-01-25 | 1,364 | 1,373 | 1,360 | 1,369 | 12,100 | 1,369 |
| 2023-01-24 | 1,352 | 1,375 | 1,351 | 1,359 | 18,200 | 1,359 |
| 2023-01-23 | 1,336 | 1,349 | 1,332 | 1,346 | 17,500 | 1,346 |
| 2023-01-20 | 1,317 | 1,337 | 1,317 | 1,331 | 11,300 | 1,331 |
| 2023-01-19 | 1,329 | 1,333 | 1,315 | 1,316 | 19,700 | 1,316 |
| 2023-01-18 | 1,306 | 1,342 | 1,302 | 1,329 | 26,500 | 1,329 |
| 2023-01-17 | 1,280 | 1,303 | 1,280 | 1,297 | 21,800 | 1,297 |
| 2023-01-16 | 1,287 | 1,299 | 1,272 | 1,274 | 35,900 | 1,274 |
| 2023-01-13 | 1,308 | 1,320 | 1,291 | 1,297 | 40,900 | 1,297 |
| 2023-01-12 | 1,328 | 1,338 | 1,308 | 1,314 | 49,600 | 1,314 |
| 2023-01-11 | 1,331 | 1,345 | 1,326 | 1,328 | 30,800 | 1,328 |
| 2023-01-10 | 1,363 | 1,367 | 1,330 | 1,330 | 25,300 | 1,330 |
| 2023-01-06 | 1,364 | 1,381 | 1,360 | 1,363 | 24,700 | 1,363 |
| 2023-01-05 | 1,390 | 1,390 | 1,364 | 1,364 | 30,700 | 1,364 |
| 2023-01-04 | 1,373 | 1,400 | 1,372 | 1,390 | 31,000 | 1,390 |
分割・併合履歴 ： [1995-03-28]1株→1.2株