3401 帝人(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 | 1,339.5 | 1,342 | 1,328 | 1,336.5 | 441,600 | 1,336.50 |
| 2023-12-28 | 1,316 | 1,339 | 1,314 | 1,335 | 493,200 | 1,335 |
| 2023-12-27 | 1,322.5 | 1,324.5 | 1,317.5 | 1,321.5 | 589,400 | 1,321.50 |
| 2023-12-26 | 1,329 | 1,329.5 | 1,311.5 | 1,313 | 435,600 | 1,313 |
| 2023-12-25 | 1,333 | 1,335 | 1,323.5 | 1,325.5 | 514,500 | 1,325.50 |
| 2023-12-22 | 1,310 | 1,323.5 | 1,310 | 1,323 | 639,300 | 1,323 |
| 2023-12-21 | 1,303 | 1,313 | 1,300 | 1,307 | 740,600 | 1,307 |
| 2023-12-20 | 1,299 | 1,310 | 1,295 | 1,306 | 1,087,700 | 1,306 |
| 2023-12-19 | 1,296.5 | 1,300 | 1,283 | 1,293 | 880,000 | 1,293 |
| 2023-12-18 | 1,290 | 1,295 | 1,277.5 | 1,294.5 | 911,200 | 1,294.50 |
| 2023-12-15 | 1,295.5 | 1,311 | 1,279 | 1,308.5 | 1,648,300 | 1,308.50 |
| 2023-12-14 | 1,308.5 | 1,315.5 | 1,299 | 1,300 | 1,056,300 | 1,300 |
| 2023-12-13 | 1,302.5 | 1,310.5 | 1,295 | 1,306 | 897,000 | 1,306 |
| 2023-12-12 | 1,330 | 1,330 | 1,301 | 1,304 | 1,045,300 | 1,304 |
| 2023-12-11 | 1,339.5 | 1,346 | 1,318.5 | 1,325 | 1,136,700 | 1,325 |
| 2023-12-08 | 1,346 | 1,347.5 | 1,327 | 1,334.5 | 994,200 | 1,334.50 |
| 2023-12-07 | 1,352 | 1,364.5 | 1,343.5 | 1,349.5 | 670,200 | 1,349.50 |
| 2023-12-06 | 1,343 | 1,373.5 | 1,335.5 | 1,369 | 1,139,700 | 1,369 |
| 2023-12-05 | 1,322.5 | 1,337 | 1,321 | 1,327.5 | 993,800 | 1,327.50 |
| 2023-12-04 | 1,330 | 1,336 | 1,321 | 1,329.5 | 1,011,500 | 1,329.50 |
| 2023-12-01 | 1,360 | 1,367.5 | 1,344 | 1,346 | 857,200 | 1,346 |
| 2023-11-30 | 1,317 | 1,350 | 1,313.5 | 1,345.5 | 1,450,600 | 1,345.50 |
| 2023-11-29 | 1,330 | 1,338.5 | 1,325.5 | 1,332 | 916,300 | 1,332 |
| 2023-11-28 | 1,345.5 | 1,352.5 | 1,332 | 1,343.5 | 779,100 | 1,343.50 |
| 2023-11-27 | 1,347.5 | 1,351 | 1,335 | 1,343 | 777,500 | 1,343 |
| 2023-11-24 | 1,356 | 1,361.5 | 1,345.5 | 1,352.5 | 461,600 | 1,352.50 |
| 2023-11-22 | 1,336 | 1,355.5 | 1,336 | 1,345.5 | 692,600 | 1,345.50 |
| 2023-11-21 | 1,335 | 1,350 | 1,326.5 | 1,344 | 638,700 | 1,344 |
| 2023-11-20 | 1,361.5 | 1,367.5 | 1,338.5 | 1,341.5 | 993,900 | 1,341.50 |
| 2023-11-17 | 1,342 | 1,361.5 | 1,340 | 1,359 | 788,900 | 1,359 |
| 2023-11-16 | 1,339.5 | 1,348.5 | 1,332 | 1,343 | 893,500 | 1,343 |
| 2023-11-15 | 1,341 | 1,352.5 | 1,335.5 | 1,344 | 890,300 | 1,344 |
| 2023-11-14 | 1,344 | 1,354.5 | 1,317.5 | 1,320 | 1,303,400 | 1,320 |
| 2023-11-13 | 1,328 | 1,333 | 1,319 | 1,328.5 | 1,034,300 | 1,328.50 |
| 2023-11-10 | 1,301.5 | 1,318.5 | 1,300.5 | 1,317.5 | 1,110,600 | 1,317.50 |
| 2023-11-09 | 1,301 | 1,313.5 | 1,283 | 1,302.5 | 1,826,300 | 1,302.50 |
| 2023-11-08 | 1,336 | 1,337 | 1,295 | 1,312 | 1,491,000 | 1,312 |
| 2023-11-07 | 1,329 | 1,366 | 1,316.5 | 1,333.5 | 2,358,100 | 1,333.50 |
| 2023-11-06 | 1,420 | 1,423.5 | 1,368 | 1,391.5 | 1,761,900 | 1,391.50 |
| 2023-11-02 | 1,405 | 1,407 | 1,364 | 1,379.5 | 1,121,500 | 1,379.50 |
| 2023-11-01 | 1,380 | 1,397 | 1,369.5 | 1,393.5 | 880,200 | 1,393.50 |
| 2023-10-31 | 1,342.5 | 1,360 | 1,336.5 | 1,358 | 695,600 | 1,358 |
| 2023-10-30 | 1,367 | 1,368.5 | 1,328 | 1,335.5 | 944,900 | 1,335.50 |
| 2023-10-27 | 1,374 | 1,397 | 1,357.5 | 1,397 | 777,600 | 1,397 |
| 2023-10-26 | 1,368.5 | 1,371.5 | 1,348.5 | 1,363 | 887,500 | 1,363 |
| 2023-10-25 | 1,380.5 | 1,389 | 1,370 | 1,373.5 | 636,600 | 1,373.50 |
| 2023-10-24 | 1,364 | 1,372.5 | 1,336 | 1,368.5 | 742,000 | 1,368.50 |
| 2023-10-23 | 1,372 | 1,378 | 1,360.5 | 1,363 | 757,200 | 1,363 |
| 2023-10-20 | 1,364 | 1,380.5 | 1,350.5 | 1,372 | 856,800 | 1,372 |
| 2023-10-19 | 1,361 | 1,385.5 | 1,361 | 1,374.5 | 390,000 | 1,374.50 |
| 2023-10-18 | 1,400 | 1,401 | 1,365 | 1,386 | 741,700 | 1,386 |
| 2023-10-17 | 1,404.5 | 1,410 | 1,382 | 1,388 | 522,300 | 1,388 |
| 2023-10-16 | 1,397.5 | 1,402 | 1,370.5 | 1,386.5 | 782,600 | 1,386.50 |
| 2023-10-13 | 1,411 | 1,423.5 | 1,408 | 1,409.5 | 559,000 | 1,409.50 |
| 2023-10-12 | 1,414.5 | 1,427 | 1,411 | 1,424 | 547,200 | 1,424 |
| 2023-10-11 | 1,405 | 1,415 | 1,398.5 | 1,407.5 | 456,100 | 1,407.50 |
| 2023-10-10 | 1,398 | 1,415.5 | 1,391.5 | 1,412 | 752,900 | 1,412 |
| 2023-10-06 | 1,364 | 1,384 | 1,361 | 1,373.5 | 678,200 | 1,373.50 |
| 2023-10-05 | 1,351.5 | 1,370.5 | 1,341 | 1,368 | 875,300 | 1,368 |
| 2023-10-04 | 1,360 | 1,368 | 1,333.5 | 1,337 | 977,200 | 1,337 |
| 2023-10-03 | 1,419 | 1,422 | 1,367.5 | 1,369.5 | 1,032,700 | 1,369.50 |
| 2023-10-02 | 1,455 | 1,460 | 1,420 | 1,420 | 1,094,000 | 1,420 |
| 2023-09-29 | 1,493.5 | 1,497.5 | 1,447.5 | 1,453 | 896,300 | 1,453 |
| 2023-09-28 | 1,512.5 | 1,514.5 | 1,479 | 1,490.5 | 961,600 | 1,490.50 |
| 2023-09-27 | 1,516 | 1,535.5 | 1,505.5 | 1,530.5 | 1,211,700 | 1,530.50 |
| 2023-09-26 | 1,520 | 1,520 | 1,496.5 | 1,507 | 775,300 | 1,507 |
| 2023-09-25 | 1,549.5 | 1,549.5 | 1,509 | 1,523.5 | 968,400 | 1,523.50 |
| 2023-09-22 | 1,544 | 1,554.5 | 1,520.5 | 1,531 | 928,700 | 1,531 |
| 2023-09-21 | 1,550 | 1,558 | 1,533.5 | 1,547.5 | 605,300 | 1,547.50 |
| 2023-09-20 | 1,600 | 1,602 | 1,546 | 1,550 | 1,333,000 | 1,550 |
| 2023-09-19 | 1,605 | 1,624 | 1,593.5 | 1,612 | 958,600 | 1,612 |
| 2023-09-15 | 1,594 | 1,635 | 1,590.5 | 1,608.5 | 2,407,800 | 1,608.50 |
| 2023-09-14 | 1,551.5 | 1,587 | 1,545.5 | 1,584 | 1,340,000 | 1,584 |
| 2023-09-13 | 1,515 | 1,539 | 1,506 | 1,539 | 1,084,000 | 1,539 |
| 2023-09-12 | 1,474 | 1,501 | 1,465 | 1,500 | 994,100 | 1,500 |
| 2023-09-11 | 1,495 | 1,495 | 1,454 | 1,454.5 | 643,000 | 1,454.50 |
| 2023-09-08 | 1,507.5 | 1,510 | 1,485.5 | 1,485.5 | 752,100 | 1,485.50 |
| 2023-09-07 | 1,512 | 1,521.5 | 1,503.5 | 1,504.5 | 587,000 | 1,504.50 |
| 2023-09-06 | 1,504 | 1,518.5 | 1,499 | 1,511 | 703,300 | 1,511 |
| 2023-09-05 | 1,509.5 | 1,509.5 | 1,494.5 | 1,505 | 581,600 | 1,505 |
| 2023-09-04 | 1,498.5 | 1,510 | 1,490.5 | 1,509 | 675,400 | 1,509 |
| 2023-09-01 | 1,480 | 1,531 | 1,477 | 1,493.5 | 1,205,600 | 1,493.50 |
| 2023-08-31 | 1,481 | 1,492 | 1,473 | 1,480 | 779,800 | 1,480 |
| 2023-08-30 | 1,479 | 1,486 | 1,474 | 1,481 | 2,078,700 | 1,481 |
| 2023-08-29 | 1,477 | 1,490 | 1,476 | 1,480 | 769,400 | 1,480 |
| 2023-08-28 | 1,445 | 1,474 | 1,442 | 1,472 | 714,600 | 1,472 |
| 2023-08-25 | 1,437 | 1,445.5 | 1,428 | 1,436.5 | 926,300 | 1,436.50 |
| 2023-08-24 | 1,434 | 1,438 | 1,421.5 | 1,437 | 493,400 | 1,437 |
| 2023-08-23 | 1,407 | 1,443 | 1,403 | 1,439 | 714,800 | 1,439 |
| 2023-08-22 | 1,409 | 1,419 | 1,404 | 1,414.5 | 674,900 | 1,414.50 |
| 2023-08-21 | 1,401 | 1,419 | 1,398 | 1,409 | 728,700 | 1,409 |
| 2023-08-18 | 1,386 | 1,407.5 | 1,377 | 1,392.5 | 1,127,100 | 1,392.50 |
| 2023-08-17 | 1,423 | 1,423 | 1,367.5 | 1,390 | 1,081,000 | 1,390 |
| 2023-08-16 | 1,455 | 1,457.5 | 1,423 | 1,429 | 913,500 | 1,429 |
| 2023-08-15 | 1,469.5 | 1,486 | 1,468 | 1,471 | 479,400 | 1,471 |
| 2023-08-14 | 1,485.5 | 1,494.5 | 1,470 | 1,473.5 | 523,200 | 1,473.50 |
| 2023-08-10 | 1,460 | 1,492 | 1,454.5 | 1,491 | 690,100 | 1,491 |
| 2023-08-09 | 1,469 | 1,471 | 1,436.5 | 1,464.5 | 898,700 | 1,464.50 |
| 2023-08-08 | 1,495 | 1,495 | 1,458 | 1,475.5 | 1,039,300 | 1,475.50 |
| 2023-08-07 | 1,476 | 1,491.5 | 1,440 | 1,484.5 | 1,981,200 | 1,484.50 |
| 2023-08-04 | 1,455.5 | 1,469 | 1,446.5 | 1,469 | 511,100 | 1,469 |
| 2023-08-03 | 1,481 | 1,483.5 | 1,454.5 | 1,459 | 736,900 | 1,459 |
| 2023-08-02 | 1,498 | 1,509 | 1,484 | 1,487.5 | 777,900 | 1,487.50 |
| 2023-08-01 | 1,514.5 | 1,516 | 1,503 | 1,514 | 553,700 | 1,514 |
| 2023-07-31 | 1,516 | 1,526 | 1,511 | 1,519 | 982,900 | 1,519 |
| 2023-07-28 | 1,487.5 | 1,505.5 | 1,477 | 1,503.5 | 834,600 | 1,503.50 |
| 2023-07-27 | 1,497 | 1,503 | 1,488 | 1,499.5 | 468,100 | 1,499.50 |
| 2023-07-26 | 1,496 | 1,497 | 1,478.5 | 1,497 | 598,400 | 1,497 |
| 2023-07-25 | 1,487.5 | 1,498.5 | 1,484.5 | 1,496.5 | 599,900 | 1,496.50 |
| 2023-07-24 | 1,470 | 1,483 | 1,469 | 1,480 | 405,500 | 1,480 |
| 2023-07-21 | 1,474 | 1,474 | 1,460 | 1,467 | 328,200 | 1,467 |
| 2023-07-20 | 1,480 | 1,482.5 | 1,464 | 1,465 | 392,100 | 1,465 |
| 2023-07-19 | 1,482 | 1,486 | 1,468.5 | 1,476 | 622,300 | 1,476 |
| 2023-07-18 | 1,439.5 | 1,468.5 | 1,436 | 1,466 | 626,400 | 1,466 |
| 2023-07-14 | 1,443.5 | 1,449.5 | 1,435 | 1,442.5 | 617,600 | 1,442.50 |
| 2023-07-13 | 1,446 | 1,450 | 1,431.5 | 1,443.5 | 732,200 | 1,443.50 |
| 2023-07-12 | 1,457.5 | 1,464.5 | 1,441.5 | 1,444.5 | 664,800 | 1,444.50 |
| 2023-07-11 | 1,480 | 1,486 | 1,456 | 1,457 | 549,100 | 1,457 |
| 2023-07-10 | 1,490 | 1,493 | 1,470.5 | 1,476.5 | 760,600 | 1,476.50 |
| 2023-07-07 | 1,491.5 | 1,497.5 | 1,471.5 | 1,476 | 963,100 | 1,476 |
| 2023-07-06 | 1,496 | 1,501 | 1,476 | 1,495 | 1,112,600 | 1,495 |
| 2023-07-05 | 1,480 | 1,499 | 1,479.5 | 1,496.5 | 877,700 | 1,496.50 |
| 2023-07-04 | 1,493 | 1,506 | 1,480 | 1,480 | 1,587,600 | 1,480 |
| 2023-07-03 | 1,446.5 | 1,477 | 1,443.5 | 1,474.5 | 993,100 | 1,474.50 |
| 2023-06-30 | 1,437 | 1,447 | 1,423.5 | 1,441.5 | 946,000 | 1,441.50 |
| 2023-06-29 | 1,431.5 | 1,454.5 | 1,427 | 1,437 | 966,600 | 1,437 |
| 2023-06-28 | 1,409.5 | 1,443.5 | 1,407 | 1,441.5 | 1,286,300 | 1,441.50 |
| 2023-06-27 | 1,396 | 1,402 | 1,378 | 1,396.5 | 929,600 | 1,396.50 |
| 2023-06-26 | 1,380.5 | 1,391.5 | 1,365 | 1,382 | 716,300 | 1,382 |
| 2023-06-23 | 1,386.5 | 1,398 | 1,373.5 | 1,387.5 | 1,125,600 | 1,387.50 |
| 2023-06-22 | 1,390.5 | 1,397.5 | 1,381.5 | 1,383.5 | 845,300 | 1,383.50 |
| 2023-06-21 | 1,384.5 | 1,397.5 | 1,381.5 | 1,386 | 902,700 | 1,386 |
| 2023-06-20 | 1,386 | 1,395 | 1,382 | 1,387 | 789,400 | 1,387 |
| 2023-06-19 | 1,400 | 1,414.5 | 1,386 | 1,390.5 | 942,200 | 1,390.50 |
| 2023-06-16 | 1,379.5 | 1,383 | 1,366.5 | 1,383 | 1,086,600 | 1,383 |
| 2023-06-15 | 1,369 | 1,393.5 | 1,366.5 | 1,385.5 | 1,121,300 | 1,385.50 |
| 2023-06-14 | 1,364 | 1,383.5 | 1,364 | 1,373 | 812,000 | 1,373 |
| 2023-06-13 | 1,371 | 1,375.5 | 1,353.5 | 1,356 | 883,800 | 1,356 |
| 2023-06-12 | 1,368 | 1,377.5 | 1,366 | 1,370.5 | 705,100 | 1,370.50 |
| 2023-06-09 | 1,364.5 | 1,370 | 1,357 | 1,363.5 | 767,500 | 1,363.50 |
| 2023-06-08 | 1,367 | 1,375 | 1,353 | 1,355.5 | 1,000,900 | 1,355.50 |
| 2023-06-07 | 1,354 | 1,366.5 | 1,344 | 1,352 | 1,341,900 | 1,352 |
| 2023-06-06 | 1,326 | 1,346.5 | 1,325 | 1,343.5 | 771,000 | 1,343.50 |
| 2023-06-05 | 1,350.5 | 1,352.5 | 1,339 | 1,340.5 | 875,300 | 1,340.50 |
| 2023-06-02 | 1,290 | 1,322 | 1,290 | 1,322 | 969,400 | 1,322 |
| 2023-06-01 | 1,290 | 1,299 | 1,281 | 1,290 | 1,072,600 | 1,290 |
| 2023-05-31 | 1,321 | 1,326 | 1,290 | 1,290 | 2,149,900 | 1,290 |
| 2023-05-30 | 1,365 | 1,366 | 1,333 | 1,337 | 1,108,600 | 1,337 |
| 2023-05-29 | 1,380 | 1,389 | 1,371 | 1,375 | 784,900 | 1,375 |
| 2023-05-26 | 1,393 | 1,399 | 1,369 | 1,372 | 950,900 | 1,372 |
| 2023-05-25 | 1,418 | 1,420 | 1,386 | 1,393 | 1,466,800 | 1,393 |
| 2023-05-24 | 1,439 | 1,439 | 1,418 | 1,427 | 598,200 | 1,427 |
| 2023-05-23 | 1,445 | 1,452 | 1,429 | 1,434 | 726,700 | 1,434 |
| 2023-05-22 | 1,437 | 1,444 | 1,420 | 1,444 | 887,300 | 1,444 |
| 2023-05-19 | 1,460 | 1,463 | 1,425 | 1,432 | 1,156,400 | 1,432 |
| 2023-05-18 | 1,470 | 1,477 | 1,460 | 1,465 | 882,100 | 1,465 |
| 2023-05-17 | 1,442 | 1,463 | 1,438 | 1,460 | 1,093,300 | 1,460 |
| 2023-05-16 | 1,443 | 1,452 | 1,432 | 1,437 | 906,700 | 1,437 |
| 2023-05-15 | 1,444 | 1,460 | 1,435 | 1,442 | 923,700 | 1,442 |
| 2023-05-12 | 1,439 | 1,468 | 1,430 | 1,438 | 1,689,200 | 1,438 |
| 2023-05-11 | 1,505 | 1,518 | 1,401 | 1,413 | 3,142,700 | 1,413 |
| 2023-05-10 | 1,520 | 1,524 | 1,505 | 1,513 | 753,000 | 1,513 |
| 2023-05-09 | 1,515 | 1,519 | 1,498 | 1,515 | 1,002,600 | 1,515 |
| 2023-05-08 | 1,505 | 1,523 | 1,500 | 1,517 | 861,100 | 1,517 |
| 2023-05-02 | 1,532 | 1,537 | 1,511 | 1,512 | 942,900 | 1,512 |
| 2023-05-01 | 1,519 | 1,538 | 1,505 | 1,532 | 867,700 | 1,532 |
| 2023-04-28 | 1,508 | 1,514 | 1,502 | 1,513 | 856,100 | 1,513 |
| 2023-04-27 | 1,490 | 1,499 | 1,482 | 1,497 | 662,500 | 1,497 |
| 2023-04-26 | 1,490 | 1,502 | 1,481 | 1,486 | 898,000 | 1,486 |
| 2023-04-25 | 1,504 | 1,509 | 1,493 | 1,498 | 783,400 | 1,498 |
| 2023-04-24 | 1,488 | 1,490 | 1,475 | 1,488 | 467,200 | 1,488 |
| 2023-04-21 | 1,482 | 1,502 | 1,480 | 1,488 | 1,114,600 | 1,488 |
| 2023-04-20 | 1,464 | 1,487 | 1,456 | 1,478 | 911,900 | 1,478 |
| 2023-04-19 | 1,462 | 1,468 | 1,459 | 1,463 | 405,200 | 1,463 |
| 2023-04-18 | 1,460 | 1,472 | 1,459 | 1,463 | 573,700 | 1,463 |
| 2023-04-17 | 1,465 | 1,466 | 1,447 | 1,456 | 377,700 | 1,456 |
| 2023-04-14 | 1,461 | 1,461 | 1,439 | 1,457 | 921,800 | 1,457 |
| 2023-04-13 | 1,459 | 1,460 | 1,434 | 1,448 | 511,800 | 1,448 |
| 2023-04-12 | 1,472 | 1,479 | 1,457 | 1,460 | 529,200 | 1,460 |
| 2023-04-11 | 1,448 | 1,465 | 1,445 | 1,463 | 834,100 | 1,463 |
| 2023-04-10 | 1,434 | 1,445 | 1,427 | 1,439 | 595,200 | 1,439 |
| 2023-04-07 | 1,405 | 1,430 | 1,402 | 1,421 | 700,700 | 1,421 |
| 2023-04-06 | 1,397 | 1,404 | 1,390 | 1,398 | 577,600 | 1,398 |
| 2023-04-05 | 1,416 | 1,418 | 1,396 | 1,400 | 432,400 | 1,400 |
| 2023-04-04 | 1,424 | 1,432 | 1,416 | 1,427 | 632,900 | 1,427 |
| 2023-04-03 | 1,415 | 1,424 | 1,408 | 1,416 | 466,800 | 1,416 |
| 2023-03-31 | 1,395 | 1,410 | 1,395 | 1,396 | 612,200 | 1,396 |
| 2023-03-30 | 1,385 | 1,408 | 1,383 | 1,391 | 697,700 | 1,391 |
| 2023-03-29 | 1,377 | 1,389 | 1,366 | 1,389 | 740,400 | 1,389 |
| 2023-03-28 | 1,369 | 1,377 | 1,359 | 1,370 | 531,500 | 1,370 |
| 2023-03-27 | 1,363 | 1,367 | 1,356 | 1,359 | 396,900 | 1,359 |
| 2023-03-24 | 1,347 | 1,358 | 1,338 | 1,351 | 710,600 | 1,351 |
| 2023-03-23 | 1,355 | 1,359 | 1,344 | 1,354 | 578,400 | 1,354 |
| 2023-03-22 | 1,388 | 1,391 | 1,353 | 1,369 | 849,000 | 1,369 |
| 2023-03-20 | 1,366 | 1,377 | 1,358 | 1,360 | 809,100 | 1,360 |
| 2023-03-17 | 1,397 | 1,398 | 1,372 | 1,385 | 883,900 | 1,385 |
| 2023-03-16 | 1,373 | 1,385 | 1,367 | 1,384 | 623,900 | 1,384 |
| 2023-03-15 | 1,406 | 1,420 | 1,396 | 1,416 | 658,600 | 1,416 |
| 2023-03-14 | 1,406 | 1,408 | 1,376 | 1,383 | 606,600 | 1,383 |
| 2023-03-13 | 1,467 | 1,474 | 1,427 | 1,435 | 709,200 | 1,435 |
| 2023-03-10 | 1,468 | 1,484 | 1,468 | 1,481 | 852,500 | 1,481 |
| 2023-03-09 | 1,482 | 1,491 | 1,467 | 1,486 | 610,500 | 1,486 |
| 2023-03-08 | 1,473 | 1,486 | 1,471 | 1,482 | 1,003,500 | 1,482 |
| 2023-03-07 | 1,461 | 1,486 | 1,455 | 1,472 | 1,619,200 | 1,472 |
| 2023-03-06 | 1,432 | 1,433 | 1,416 | 1,422 | 703,700 | 1,422 |
| 2023-03-03 | 1,413 | 1,434 | 1,407 | 1,426 | 789,300 | 1,426 |
| 2023-03-02 | 1,424 | 1,427 | 1,408 | 1,411 | 684,500 | 1,411 |
| 2023-03-01 | 1,410 | 1,421 | 1,407 | 1,418 | 752,000 | 1,418 |
| 2023-02-28 | 1,454 | 1,455 | 1,406 | 1,415 | 1,465,900 | 1,415 |
| 2023-02-27 | 1,466 | 1,467 | 1,444 | 1,455 | 595,500 | 1,455 |
| 2023-02-24 | 1,465 | 1,466 | 1,444 | 1,457 | 680,300 | 1,457 |
| 2023-02-22 | 1,450 | 1,459 | 1,442 | 1,458 | 1,105,700 | 1,458 |
| 2023-02-21 | 1,440 | 1,463 | 1,440 | 1,463 | 601,900 | 1,463 |
| 2023-02-20 | 1,431 | 1,450 | 1,430 | 1,449 | 881,600 | 1,449 |
| 2023-02-17 | 1,403 | 1,434 | 1,400 | 1,423 | 1,027,700 | 1,423 |
| 2023-02-16 | 1,390 | 1,407 | 1,388 | 1,407 | 928,300 | 1,407 |
| 2023-02-15 | 1,387 | 1,397 | 1,384 | 1,386 | 554,400 | 1,386 |
| 2023-02-14 | 1,392 | 1,396 | 1,371 | 1,386 | 623,700 | 1,386 |
| 2023-02-13 | 1,375 | 1,387 | 1,359 | 1,386 | 648,500 | 1,386 |
| 2023-02-10 | 1,373 | 1,381 | 1,362 | 1,378 | 819,900 | 1,378 |
| 2023-02-09 | 1,309 | 1,381 | 1,308 | 1,379 | 2,929,300 | 1,379 |
| 2023-02-08 | 1,317 | 1,346 | 1,264 | 1,296 | 2,972,400 | 1,296 |
| 2023-02-07 | 1,315 | 1,323 | 1,307 | 1,317 | 893,400 | 1,317 |
| 2023-02-06 | 1,308 | 1,318 | 1,301 | 1,311 | 661,600 | 1,311 |
| 2023-02-03 | 1,302 | 1,306 | 1,298 | 1,304 | 329,200 | 1,304 |
| 2023-02-02 | 1,325 | 1,326 | 1,303 | 1,309 | 474,000 | 1,309 |
| 2023-02-01 | 1,340 | 1,342 | 1,321 | 1,323 | 377,000 | 1,323 |
| 2023-01-31 | 1,318 | 1,336 | 1,317 | 1,331 | 808,800 | 1,331 |
| 2023-01-30 | 1,306 | 1,313 | 1,299 | 1,312 | 362,500 | 1,312 |
| 2023-01-27 | 1,311 | 1,316 | 1,305 | 1,306 | 329,600 | 1,306 |
| 2023-01-26 | 1,299 | 1,308 | 1,297 | 1,304 | 466,800 | 1,304 |
| 2023-01-25 | 1,290 | 1,304 | 1,287 | 1,300 | 595,100 | 1,300 |
| 2023-01-24 | 1,292 | 1,303 | 1,289 | 1,297 | 779,100 | 1,297 |
| 2023-01-23 | 1,296 | 1,297 | 1,285 | 1,295 | 596,900 | 1,295 |
| 2023-01-20 | 1,301 | 1,301 | 1,287 | 1,294 | 404,900 | 1,294 |
| 2023-01-19 | 1,294 | 1,302 | 1,291 | 1,298 | 345,700 | 1,298 |
| 2023-01-18 | 1,281 | 1,305 | 1,278 | 1,298 | 492,400 | 1,298 |
| 2023-01-17 | 1,270 | 1,285 | 1,268 | 1,280 | 564,200 | 1,280 |
| 2023-01-16 | 1,255 | 1,270 | 1,253 | 1,265 | 535,700 | 1,265 |
| 2023-01-13 | 1,252 | 1,268 | 1,251 | 1,266 | 815,700 | 1,266 |
| 2023-01-12 | 1,271 | 1,275 | 1,266 | 1,268 | 480,900 | 1,268 |
| 2023-01-11 | 1,281 | 1,291 | 1,273 | 1,276 | 625,400 | 1,276 |
| 2023-01-10 | 1,298 | 1,299 | 1,275 | 1,280 | 537,000 | 1,280 |
| 2023-01-06 | 1,280 | 1,288 | 1,276 | 1,280 | 522,200 | 1,280 |
| 2023-01-05 | 1,260 | 1,286 | 1,256 | 1,286 | 670,800 | 1,286 |
| 2023-01-04 | 1,282 | 1,282 | 1,266 | 1,268 | 478,300 | 1,268 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
