3002 グンゼ(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 | 4,995 | 5,020 | 4,970 | 5,000 | 35,500 | 2,500 |
| 2023-12-28 | 5,030 | 5,030 | 4,960 | 5,010 | 43,600 | 2,505 |
| 2023-12-27 | 4,900 | 5,030 | 4,900 | 5,030 | 61,000 | 2,515 |
| 2023-12-26 | 4,955 | 4,970 | 4,910 | 4,915 | 35,200 | 2,457.50 |
| 2023-12-25 | 5,060 | 5,060 | 4,945 | 4,945 | 43,800 | 2,472.50 |
| 2023-12-22 | 5,000 | 5,080 | 5,000 | 5,050 | 60,900 | 2,525 |
| 2023-12-21 | 4,990 | 5,030 | 4,975 | 4,985 | 58,200 | 2,492.50 |
| 2023-12-20 | 5,110 | 5,120 | 5,010 | 5,010 | 56,700 | 2,505 |
| 2023-12-19 | 5,220 | 5,230 | 5,050 | 5,070 | 127,300 | 2,535 |
| 2023-12-18 | 5,120 | 5,240 | 5,090 | 5,220 | 107,800 | 2,610 |
| 2023-12-15 | 5,150 | 5,180 | 5,120 | 5,140 | 106,400 | 2,570 |
| 2023-12-14 | 5,240 | 5,240 | 5,150 | 5,150 | 66,100 | 2,575 |
| 2023-12-13 | 5,210 | 5,270 | 5,200 | 5,230 | 64,700 | 2,615 |
| 2023-12-12 | 5,220 | 5,220 | 5,150 | 5,180 | 63,100 | 2,590 |
| 2023-12-11 | 5,220 | 5,250 | 5,150 | 5,210 | 87,000 | 2,605 |
| 2023-12-08 | 5,170 | 5,230 | 5,150 | 5,210 | 121,300 | 2,605 |
| 2023-12-07 | 5,000 | 5,130 | 4,980 | 5,090 | 77,800 | 2,545 |
| 2023-12-06 | 4,870 | 5,030 | 4,860 | 5,020 | 80,000 | 2,510 |
| 2023-12-05 | 4,800 | 4,870 | 4,795 | 4,845 | 57,600 | 2,422.50 |
| 2023-12-04 | 4,795 | 4,815 | 4,765 | 4,815 | 53,700 | 2,407.50 |
| 2023-12-01 | 4,870 | 4,875 | 4,775 | 4,795 | 65,200 | 2,397.50 |
| 2023-11-30 | 4,825 | 4,840 | 4,775 | 4,800 | 80,800 | 2,400 |
| 2023-11-29 | 4,920 | 4,945 | 4,850 | 4,850 | 68,600 | 2,425 |
| 2023-11-28 | 4,830 | 4,950 | 4,820 | 4,930 | 131,600 | 2,465 |
| 2023-11-27 | 4,780 | 4,825 | 4,780 | 4,805 | 75,100 | 2,402.50 |
| 2023-11-24 | 4,795 | 4,805 | 4,755 | 4,790 | 31,600 | 2,395 |
| 2023-11-22 | 4,755 | 4,795 | 4,755 | 4,785 | 30,500 | 2,392.50 |
| 2023-11-21 | 4,725 | 4,780 | 4,715 | 4,760 | 41,400 | 2,380 |
| 2023-11-20 | 4,810 | 4,850 | 4,770 | 4,770 | 33,700 | 2,385 |
| 2023-11-17 | 4,765 | 4,810 | 4,745 | 4,810 | 31,900 | 2,405 |
| 2023-11-16 | 4,760 | 4,770 | 4,735 | 4,760 | 27,300 | 2,380 |
| 2023-11-15 | 4,770 | 4,795 | 4,745 | 4,760 | 43,300 | 2,380 |
| 2023-11-14 | 4,790 | 4,805 | 4,755 | 4,765 | 31,800 | 2,382.50 |
| 2023-11-13 | 4,845 | 4,855 | 4,795 | 4,810 | 32,200 | 2,405 |
| 2023-11-10 | 4,810 | 4,840 | 4,785 | 4,835 | 37,200 | 2,417.50 |
| 2023-11-09 | 4,780 | 4,840 | 4,775 | 4,840 | 53,100 | 2,420 |
| 2023-11-08 | 4,760 | 4,785 | 4,735 | 4,775 | 55,700 | 2,387.50 |
| 2023-11-07 | 4,690 | 4,755 | 4,660 | 4,755 | 70,500 | 2,377.50 |
| 2023-11-06 | 4,650 | 4,805 | 4,650 | 4,745 | 166,900 | 2,372.50 |
| 2023-11-02 | 4,545 | 4,565 | 4,490 | 4,510 | 41,500 | 2,255 |
| 2023-11-01 | 4,560 | 4,565 | 4,520 | 4,545 | 30,800 | 2,272.50 |
| 2023-10-31 | 4,410 | 4,530 | 4,410 | 4,515 | 63,000 | 2,257.50 |
| 2023-10-30 | 4,480 | 4,480 | 4,385 | 4,400 | 37,700 | 2,200 |
| 2023-10-27 | 4,510 | 4,520 | 4,465 | 4,520 | 35,400 | 2,260 |
| 2023-10-26 | 4,470 | 4,500 | 4,445 | 4,455 | 40,400 | 2,227.50 |
| 2023-10-25 | 4,500 | 4,520 | 4,460 | 4,460 | 38,100 | 2,230 |
| 2023-10-24 | 4,480 | 4,525 | 4,425 | 4,505 | 55,800 | 2,252.50 |
| 2023-10-23 | 4,510 | 4,520 | 4,475 | 4,475 | 39,800 | 2,237.50 |
| 2023-10-20 | 4,550 | 4,550 | 4,510 | 4,530 | 26,800 | 2,265 |
| 2023-10-19 | 4,505 | 4,560 | 4,495 | 4,540 | 40,600 | 2,270 |
| 2023-10-18 | 4,500 | 4,540 | 4,485 | 4,535 | 40,500 | 2,267.50 |
| 2023-10-17 | 4,515 | 4,560 | 4,490 | 4,515 | 27,600 | 2,257.50 |
| 2023-10-16 | 4,510 | 4,540 | 4,475 | 4,515 | 39,600 | 2,257.50 |
| 2023-10-13 | 4,555 | 4,565 | 4,495 | 4,510 | 42,400 | 2,255 |
| 2023-10-12 | 4,590 | 4,590 | 4,530 | 4,545 | 32,700 | 2,272.50 |
| 2023-10-11 | 4,540 | 4,585 | 4,540 | 4,545 | 46,000 | 2,272.50 |
| 2023-10-10 | 4,550 | 4,595 | 4,535 | 4,570 | 70,300 | 2,285 |
| 2023-10-06 | 4,405 | 4,490 | 4,405 | 4,470 | 56,800 | 2,235 |
| 2023-10-05 | 4,330 | 4,410 | 4,330 | 4,410 | 41,000 | 2,205 |
| 2023-10-04 | 4,410 | 4,425 | 4,325 | 4,335 | 84,400 | 2,167.50 |
| 2023-10-03 | 4,505 | 4,535 | 4,460 | 4,470 | 63,400 | 2,235 |
| 2023-10-02 | 4,525 | 4,605 | 4,515 | 4,520 | 52,100 | 2,260 |
| 2023-09-29 | 4,515 | 4,570 | 4,495 | 4,510 | 61,600 | 2,255 |
| 2023-09-28 | 4,560 | 4,575 | 4,500 | 4,515 | 57,700 | 2,257.50 |
| 2023-09-27 | 4,555 | 4,630 | 4,530 | 4,610 | 178,000 | 2,305 |
| 2023-09-26 | 4,580 | 4,580 | 4,555 | 4,555 | 119,100 | 2,277.50 |
| 2023-09-25 | 4,550 | 4,590 | 4,525 | 4,585 | 115,700 | 2,292.50 |
| 2023-09-22 | 4,525 | 4,535 | 4,480 | 4,525 | 73,500 | 2,262.50 |
| 2023-09-21 | 4,545 | 4,580 | 4,525 | 4,545 | 64,700 | 2,272.50 |
| 2023-09-20 | 4,620 | 4,620 | 4,540 | 4,540 | 76,500 | 2,270 |
| 2023-09-19 | 4,655 | 4,670 | 4,600 | 4,645 | 74,000 | 2,322.50 |
| 2023-09-15 | 4,640 | 4,660 | 4,625 | 4,650 | 77,400 | 2,325 |
| 2023-09-14 | 4,620 | 4,655 | 4,620 | 4,640 | 47,800 | 2,320 |
| 2023-09-13 | 4,665 | 4,665 | 4,610 | 4,620 | 46,300 | 2,310 |
| 2023-09-12 | 4,595 | 4,670 | 4,595 | 4,660 | 38,300 | 2,330 |
| 2023-09-11 | 4,585 | 4,620 | 4,560 | 4,590 | 48,500 | 2,295 |
| 2023-09-08 | 4,560 | 4,590 | 4,550 | 4,570 | 56,600 | 2,285 |
| 2023-09-07 | 4,555 | 4,600 | 4,550 | 4,590 | 55,200 | 2,295 |
| 2023-09-06 | 4,570 | 4,595 | 4,550 | 4,555 | 55,700 | 2,277.50 |
| 2023-09-05 | 4,585 | 4,600 | 4,555 | 4,590 | 91,300 | 2,295 |
| 2023-09-04 | 4,555 | 4,595 | 4,555 | 4,575 | 77,900 | 2,287.50 |
| 2023-09-01 | 4,590 | 4,590 | 4,550 | 4,570 | 42,800 | 2,285 |
| 2023-08-31 | 4,545 | 4,600 | 4,535 | 4,585 | 76,500 | 2,292.50 |
| 2023-08-30 | 4,505 | 4,540 | 4,505 | 4,535 | 32,000 | 2,267.50 |
| 2023-08-29 | 4,540 | 4,570 | 4,530 | 4,540 | 25,000 | 2,270 |
| 2023-08-28 | 4,505 | 4,525 | 4,490 | 4,520 | 30,700 | 2,260 |
| 2023-08-25 | 4,485 | 4,495 | 4,450 | 4,460 | 29,900 | 2,230 |
| 2023-08-24 | 4,495 | 4,520 | 4,480 | 4,515 | 20,000 | 2,257.50 |
| 2023-08-23 | 4,465 | 4,500 | 4,455 | 4,495 | 17,200 | 2,247.50 |
| 2023-08-22 | 4,490 | 4,490 | 4,450 | 4,470 | 24,300 | 2,235 |
| 2023-08-21 | 4,450 | 4,505 | 4,450 | 4,475 | 25,300 | 2,237.50 |
| 2023-08-18 | 4,440 | 4,465 | 4,410 | 4,420 | 28,100 | 2,210 |
| 2023-08-17 | 4,460 | 4,485 | 4,410 | 4,480 | 44,100 | 2,240 |
| 2023-08-16 | 4,495 | 4,495 | 4,460 | 4,475 | 26,700 | 2,237.50 |
| 2023-08-15 | 4,595 | 4,615 | 4,505 | 4,515 | 37,600 | 2,257.50 |
| 2023-08-14 | 4,600 | 4,635 | 4,580 | 4,595 | 31,400 | 2,297.50 |
| 2023-08-10 | 4,575 | 4,615 | 4,565 | 4,605 | 43,200 | 2,302.50 |
| 2023-08-09 | 4,565 | 4,580 | 4,535 | 4,555 | 39,200 | 2,277.50 |
| 2023-08-08 | 4,480 | 4,560 | 4,480 | 4,555 | 61,700 | 2,277.50 |
| 2023-08-07 | 4,400 | 4,520 | 4,395 | 4,520 | 82,500 | 2,260 |
| 2023-08-04 | 4,390 | 4,415 | 4,375 | 4,405 | 32,700 | 2,202.50 |
| 2023-08-03 | 4,415 | 4,415 | 4,385 | 4,405 | 33,900 | 2,202.50 |
| 2023-08-02 | 4,460 | 4,470 | 4,430 | 4,440 | 31,800 | 2,220 |
| 2023-08-01 | 4,485 | 4,500 | 4,465 | 4,490 | 27,400 | 2,245 |
| 2023-07-31 | 4,450 | 4,495 | 4,430 | 4,470 | 46,600 | 2,235 |
| 2023-07-28 | 4,390 | 4,425 | 4,370 | 4,410 | 51,200 | 2,205 |
| 2023-07-27 | 4,430 | 4,430 | 4,390 | 4,430 | 40,600 | 2,215 |
| 2023-07-26 | 4,410 | 4,425 | 4,380 | 4,420 | 23,800 | 2,210 |
| 2023-07-25 | 4,400 | 4,435 | 4,400 | 4,420 | 24,000 | 2,210 |
| 2023-07-24 | 4,390 | 4,415 | 4,385 | 4,395 | 17,900 | 2,197.50 |
| 2023-07-21 | 4,380 | 4,405 | 4,355 | 4,390 | 30,300 | 2,195 |
| 2023-07-20 | 4,395 | 4,400 | 4,355 | 4,380 | 20,700 | 2,190 |
| 2023-07-19 | 4,355 | 4,390 | 4,330 | 4,390 | 40,300 | 2,195 |
| 2023-07-18 | 4,300 | 4,325 | 4,285 | 4,320 | 37,400 | 2,160 |
| 2023-07-14 | 4,325 | 4,345 | 4,290 | 4,290 | 63,600 | 2,145 |
| 2023-07-13 | 4,410 | 4,410 | 4,330 | 4,340 | 34,300 | 2,170 |
| 2023-07-12 | 4,345 | 4,385 | 4,340 | 4,365 | 29,800 | 2,182.50 |
| 2023-07-11 | 4,355 | 4,370 | 4,330 | 4,340 | 32,900 | 2,170 |
| 2023-07-10 | 4,370 | 4,385 | 4,345 | 4,355 | 50,200 | 2,177.50 |
| 2023-07-07 | 4,410 | 4,415 | 4,370 | 4,370 | 52,800 | 2,185 |
| 2023-07-06 | 4,450 | 4,455 | 4,415 | 4,450 | 45,200 | 2,225 |
| 2023-07-05 | 4,450 | 4,455 | 4,420 | 4,425 | 29,700 | 2,212.50 |
| 2023-07-04 | 4,500 | 4,525 | 4,460 | 4,485 | 42,700 | 2,242.50 |
| 2023-07-03 | 4,485 | 4,500 | 4,460 | 4,485 | 37,800 | 2,242.50 |
| 2023-06-30 | 4,460 | 4,470 | 4,415 | 4,435 | 37,000 | 2,217.50 |
| 2023-06-29 | 4,505 | 4,525 | 4,450 | 4,460 | 34,100 | 2,230 |
| 2023-06-28 | 4,495 | 4,535 | 4,450 | 4,495 | 61,400 | 2,247.50 |
| 2023-06-27 | 4,455 | 4,475 | 4,420 | 4,475 | 38,000 | 2,237.50 |
| 2023-06-26 | 4,440 | 4,465 | 4,415 | 4,430 | 37,700 | 2,215 |
| 2023-06-23 | 4,505 | 4,525 | 4,440 | 4,460 | 38,500 | 2,230 |
| 2023-06-22 | 4,525 | 4,540 | 4,480 | 4,490 | 36,200 | 2,245 |
| 2023-06-21 | 4,460 | 4,520 | 4,450 | 4,510 | 34,700 | 2,255 |
| 2023-06-20 | 4,525 | 4,525 | 4,430 | 4,435 | 42,600 | 2,217.50 |
| 2023-06-19 | 4,520 | 4,540 | 4,470 | 4,520 | 51,600 | 2,260 |
| 2023-06-16 | 4,505 | 4,505 | 4,445 | 4,450 | 53,500 | 2,225 |
| 2023-06-15 | 4,590 | 4,590 | 4,505 | 4,505 | 59,100 | 2,252.50 |
| 2023-06-14 | 4,470 | 4,500 | 4,455 | 4,500 | 53,100 | 2,250 |
| 2023-06-13 | 4,485 | 4,490 | 4,425 | 4,425 | 48,300 | 2,212.50 |
| 2023-06-12 | 4,445 | 4,480 | 4,435 | 4,475 | 36,200 | 2,237.50 |
| 2023-06-09 | 4,390 | 4,440 | 4,390 | 4,420 | 55,000 | 2,210 |
| 2023-06-08 | 4,400 | 4,425 | 4,355 | 4,355 | 43,100 | 2,177.50 |
| 2023-06-07 | 4,420 | 4,425 | 4,360 | 4,375 | 54,500 | 2,187.50 |
| 2023-06-06 | 4,370 | 4,405 | 4,335 | 4,370 | 54,300 | 2,185 |
| 2023-06-05 | 4,475 | 4,480 | 4,400 | 4,425 | 34,400 | 2,212.50 |
| 2023-06-02 | 4,300 | 4,415 | 4,300 | 4,415 | 65,700 | 2,207.50 |
| 2023-06-01 | 4,355 | 4,365 | 4,300 | 4,300 | 38,400 | 2,150 |
| 2023-05-31 | 4,410 | 4,410 | 4,355 | 4,355 | 44,400 | 2,177.50 |
| 2023-05-30 | 4,505 | 4,505 | 4,415 | 4,430 | 39,500 | 2,215 |
| 2023-05-29 | 4,500 | 4,530 | 4,495 | 4,505 | 32,300 | 2,252.50 |
| 2023-05-26 | 4,465 | 4,510 | 4,460 | 4,470 | 33,500 | 2,235 |
| 2023-05-25 | 4,470 | 4,510 | 4,460 | 4,465 | 32,700 | 2,232.50 |
| 2023-05-24 | 4,520 | 4,540 | 4,495 | 4,500 | 37,300 | 2,250 |
| 2023-05-23 | 4,600 | 4,605 | 4,505 | 4,520 | 54,600 | 2,260 |
| 2023-05-22 | 4,580 | 4,615 | 4,580 | 4,615 | 23,500 | 2,307.50 |
| 2023-05-19 | 4,630 | 4,655 | 4,585 | 4,585 | 39,900 | 2,292.50 |
| 2023-05-18 | 4,700 | 4,700 | 4,625 | 4,625 | 42,100 | 2,312.50 |
| 2023-05-17 | 4,665 | 4,700 | 4,660 | 4,670 | 41,600 | 2,335 |
| 2023-05-16 | 4,600 | 4,715 | 4,600 | 4,715 | 60,100 | 2,357.50 |
| 2023-05-15 | 4,650 | 4,685 | 4,575 | 4,595 | 60,300 | 2,297.50 |
| 2023-05-12 | 4,675 | 4,750 | 4,610 | 4,695 | 86,400 | 2,347.50 |
| 2023-05-11 | 4,640 | 4,670 | 4,630 | 4,670 | 24,200 | 2,335 |
| 2023-05-10 | 4,645 | 4,650 | 4,615 | 4,640 | 43,500 | 2,320 |
| 2023-05-09 | 4,670 | 4,680 | 4,625 | 4,650 | 44,600 | 2,325 |
| 2023-05-08 | 4,650 | 4,715 | 4,650 | 4,685 | 41,500 | 2,342.50 |
| 2023-05-02 | 4,645 | 4,655 | 4,590 | 4,650 | 58,800 | 2,325 |
| 2023-05-01 | 4,695 | 4,705 | 4,635 | 4,645 | 43,000 | 2,322.50 |
| 2023-04-28 | 4,720 | 4,720 | 4,675 | 4,695 | 59,200 | 2,347.50 |
| 2023-04-27 | 4,610 | 4,670 | 4,610 | 4,665 | 87,600 | 2,332.50 |
| 2023-04-26 | 4,670 | 4,670 | 4,605 | 4,630 | 36,500 | 2,315 |
| 2023-04-25 | 4,715 | 4,755 | 4,675 | 4,690 | 35,100 | 2,345 |
| 2023-04-24 | 4,630 | 4,695 | 4,615 | 4,685 | 41,300 | 2,342.50 |
| 2023-04-21 | 4,595 | 4,620 | 4,595 | 4,600 | 32,600 | 2,300 |
| 2023-04-20 | 4,535 | 4,600 | 4,535 | 4,595 | 32,700 | 2,297.50 |
| 2023-04-19 | 4,580 | 4,580 | 4,525 | 4,540 | 31,600 | 2,270 |
| 2023-04-18 | 4,575 | 4,595 | 4,560 | 4,580 | 33,400 | 2,290 |
| 2023-04-17 | 4,570 | 4,570 | 4,545 | 4,570 | 22,100 | 2,285 |
| 2023-04-14 | 4,570 | 4,570 | 4,520 | 4,535 | 34,400 | 2,267.50 |
| 2023-04-13 | 4,550 | 4,565 | 4,525 | 4,560 | 24,800 | 2,280 |
| 2023-04-12 | 4,515 | 4,555 | 4,515 | 4,550 | 33,600 | 2,275 |
| 2023-04-11 | 4,505 | 4,530 | 4,480 | 4,500 | 27,900 | 2,250 |
| 2023-04-10 | 4,500 | 4,530 | 4,470 | 4,480 | 30,000 | 2,240 |
| 2023-04-07 | 4,500 | 4,520 | 4,480 | 4,490 | 23,300 | 2,245 |
| 2023-04-06 | 4,505 | 4,520 | 4,485 | 4,495 | 35,700 | 2,247.50 |
| 2023-04-05 | 4,600 | 4,605 | 4,535 | 4,555 | 36,200 | 2,277.50 |
| 2023-04-04 | 4,570 | 4,620 | 4,550 | 4,620 | 74,300 | 2,310 |
| 2023-04-03 | 4,510 | 4,555 | 4,490 | 4,545 | 46,700 | 2,272.50 |
| 2023-03-31 | 4,490 | 4,515 | 4,450 | 4,485 | 44,200 | 2,242.50 |
| 2023-03-30 | 4,470 | 4,480 | 4,430 | 4,480 | 44,100 | 2,240 |
| 2023-03-29 | 4,530 | 4,605 | 4,515 | 4,595 | 66,000 | 2,297.50 |
| 2023-03-28 | 4,550 | 4,575 | 4,510 | 4,510 | 42,600 | 2,255 |
| 2023-03-27 | 4,565 | 4,565 | 4,530 | 4,530 | 30,900 | 2,265 |
| 2023-03-24 | 4,555 | 4,560 | 4,515 | 4,535 | 38,700 | 2,267.50 |
| 2023-03-23 | 4,570 | 4,570 | 4,515 | 4,555 | 31,200 | 2,277.50 |
| 2023-03-22 | 4,570 | 4,605 | 4,570 | 4,590 | 46,700 | 2,295 |
| 2023-03-20 | 4,535 | 4,535 | 4,495 | 4,500 | 35,300 | 2,250 |
| 2023-03-17 | 4,540 | 4,575 | 4,525 | 4,550 | 43,700 | 2,275 |
| 2023-03-16 | 4,490 | 4,525 | 4,475 | 4,515 | 36,500 | 2,257.50 |
| 2023-03-15 | 4,530 | 4,580 | 4,530 | 4,575 | 36,500 | 2,287.50 |
| 2023-03-14 | 4,535 | 4,540 | 4,490 | 4,530 | 48,700 | 2,265 |
| 2023-03-13 | 4,615 | 4,620 | 4,550 | 4,605 | 43,500 | 2,302.50 |
| 2023-03-10 | 4,690 | 4,720 | 4,670 | 4,685 | 51,000 | 2,342.50 |
| 2023-03-09 | 4,760 | 4,770 | 4,705 | 4,715 | 68,100 | 2,357.50 |
| 2023-03-08 | 4,585 | 4,670 | 4,585 | 4,670 | 61,000 | 2,335 |
| 2023-03-07 | 4,570 | 4,605 | 4,555 | 4,585 | 34,800 | 2,292.50 |
| 2023-03-06 | 4,580 | 4,580 | 4,530 | 4,570 | 43,700 | 2,285 |
| 2023-03-03 | 4,495 | 4,570 | 4,485 | 4,565 | 75,900 | 2,282.50 |
| 2023-03-02 | 4,490 | 4,495 | 4,460 | 4,460 | 27,300 | 2,230 |
| 2023-03-01 | 4,460 | 4,505 | 4,450 | 4,465 | 31,900 | 2,232.50 |
| 2023-02-28 | 4,520 | 4,520 | 4,455 | 4,460 | 54,200 | 2,230 |
| 2023-02-27 | 4,445 | 4,515 | 4,445 | 4,515 | 33,000 | 2,257.50 |
| 2023-02-24 | 4,420 | 4,450 | 4,400 | 4,445 | 43,600 | 2,222.50 |
| 2023-02-22 | 4,405 | 4,415 | 4,325 | 4,385 | 48,300 | 2,192.50 |
| 2023-02-21 | 4,370 | 4,435 | 4,370 | 4,410 | 38,100 | 2,205 |
| 2023-02-20 | 4,330 | 4,375 | 4,330 | 4,365 | 23,900 | 2,182.50 |
| 2023-02-17 | 4,270 | 4,315 | 4,270 | 4,310 | 18,500 | 2,155 |
| 2023-02-16 | 4,285 | 4,315 | 4,285 | 4,285 | 21,000 | 2,142.50 |
| 2023-02-15 | 4,290 | 4,305 | 4,285 | 4,285 | 21,300 | 2,142.50 |
| 2023-02-14 | 4,290 | 4,330 | 4,290 | 4,290 | 20,000 | 2,145 |
| 2023-02-13 | 4,275 | 4,285 | 4,225 | 4,255 | 36,000 | 2,127.50 |
| 2023-02-10 | 4,265 | 4,295 | 4,260 | 4,280 | 23,100 | 2,140 |
| 2023-02-09 | 4,280 | 4,300 | 4,260 | 4,270 | 30,600 | 2,135 |
| 2023-02-08 | 4,240 | 4,290 | 4,240 | 4,290 | 22,600 | 2,145 |
| 2023-02-07 | 4,250 | 4,285 | 4,230 | 4,240 | 31,300 | 2,120 |
| 2023-02-06 | 4,185 | 4,240 | 4,145 | 4,225 | 63,500 | 2,112.50 |
| 2023-02-03 | 4,190 | 4,200 | 4,135 | 4,140 | 38,300 | 2,070 |
| 2023-02-02 | 4,255 | 4,255 | 4,215 | 4,225 | 25,400 | 2,112.50 |
| 2023-02-01 | 4,295 | 4,305 | 4,230 | 4,230 | 21,400 | 2,115 |
| 2023-01-31 | 4,245 | 4,300 | 4,245 | 4,270 | 35,800 | 2,135 |
| 2023-01-30 | 4,200 | 4,250 | 4,200 | 4,245 | 30,900 | 2,122.50 |
| 2023-01-27 | 4,190 | 4,200 | 4,175 | 4,190 | 19,600 | 2,095 |
| 2023-01-26 | 4,175 | 4,185 | 4,150 | 4,180 | 23,200 | 2,090 |
| 2023-01-25 | 4,150 | 4,190 | 4,145 | 4,175 | 18,500 | 2,087.50 |
| 2023-01-24 | 4,160 | 4,195 | 4,150 | 4,180 | 48,900 | 2,090 |
| 2023-01-23 | 4,110 | 4,150 | 4,095 | 4,140 | 36,700 | 2,070 |
| 2023-01-20 | 4,080 | 4,100 | 4,070 | 4,075 | 37,200 | 2,037.50 |
| 2023-01-19 | 4,090 | 4,115 | 4,065 | 4,085 | 45,700 | 2,042.50 |
| 2023-01-18 | 4,090 | 4,100 | 4,040 | 4,080 | 96,000 | 2,040 |
| 2023-01-17 | 4,045 | 4,095 | 4,040 | 4,090 | 76,200 | 2,045 |
| 2023-01-16 | 4,030 | 4,070 | 4,025 | 4,050 | 37,200 | 2,025 |
| 2023-01-13 | 4,080 | 4,105 | 4,050 | 4,050 | 49,500 | 2,025 |
| 2023-01-12 | 4,085 | 4,120 | 4,045 | 4,080 | 52,200 | 2,040 |
| 2023-01-11 | 4,125 | 4,145 | 4,105 | 4,125 | 20,500 | 2,062.50 |
| 2023-01-10 | 4,170 | 4,170 | 4,100 | 4,100 | 34,100 | 2,050 |
| 2023-01-06 | 4,165 | 4,180 | 4,125 | 4,135 | 37,700 | 2,067.50 |
| 2023-01-05 | 4,155 | 4,165 | 4,120 | 4,165 | 45,800 | 2,082.50 |
| 2023-01-04 | 4,200 | 4,200 | 4,150 | 4,155 | 24,900 | 2,077.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株