3405 (株)クラレ 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 | 1,418.5 | 1,435 | 1,417 | 1,425.5 | 985,100 | 1,425.50 |
| 2023-12-28 | 1,414 | 1,424.5 | 1,410 | 1,419.5 | 1,213,900 | 1,419.50 |
| 2023-12-27 | 1,441.5 | 1,446.5 | 1,438.5 | 1,441.5 | 2,622,500 | 1,441.50 |
| 2023-12-26 | 1,448.5 | 1,451.5 | 1,433 | 1,439.5 | 1,651,800 | 1,439.50 |
| 2023-12-25 | 1,462 | 1,464 | 1,445.5 | 1,450 | 1,301,700 | 1,450 |
| 2023-12-22 | 1,433.5 | 1,452 | 1,430.5 | 1,439 | 1,301,400 | 1,439 |
| 2023-12-21 | 1,440 | 1,443 | 1,427 | 1,433 | 1,678,800 | 1,433 |
| 2023-12-20 | 1,421 | 1,460 | 1,418.5 | 1,450 | 2,271,400 | 1,450 |
| 2023-12-19 | 1,400.5 | 1,409 | 1,393.5 | 1,406.5 | 1,502,200 | 1,406.50 |
| 2023-12-18 | 1,404 | 1,404 | 1,389 | 1,394 | 1,570,700 | 1,394 |
| 2023-12-15 | 1,399.5 | 1,407.5 | 1,390 | 1,405.5 | 1,954,300 | 1,405.50 |
| 2023-12-14 | 1,425 | 1,427 | 1,387 | 1,390 | 2,695,400 | 1,390 |
| 2023-12-13 | 1,446.5 | 1,453.5 | 1,434.5 | 1,440.5 | 1,570,500 | 1,440.50 |
| 2023-12-12 | 1,463 | 1,463 | 1,440.5 | 1,444 | 1,859,400 | 1,444 |
| 2023-12-11 | 1,465 | 1,466 | 1,454 | 1,461 | 1,407,500 | 1,461 |
| 2023-12-08 | 1,466.5 | 1,467.5 | 1,436 | 1,439.5 | 2,523,400 | 1,439.50 |
| 2023-12-07 | 1,485 | 1,496 | 1,475 | 1,480.5 | 1,585,500 | 1,480.50 |
| 2023-12-06 | 1,493 | 1,507 | 1,491 | 1,502.5 | 1,161,700 | 1,502.50 |
| 2023-12-05 | 1,490.5 | 1,497.5 | 1,486 | 1,487 | 1,322,700 | 1,487 |
| 2023-12-04 | 1,510 | 1,510.5 | 1,490.5 | 1,491.5 | 1,207,500 | 1,491.50 |
| 2023-12-01 | 1,517 | 1,521 | 1,509.5 | 1,513.5 | 1,022,800 | 1,513.50 |
| 2023-11-30 | 1,500 | 1,511 | 1,497 | 1,504.5 | 1,243,600 | 1,504.50 |
| 2023-11-29 | 1,502 | 1,507.5 | 1,496.5 | 1,504.5 | 1,666,200 | 1,504.50 |
| 2023-11-28 | 1,520 | 1,526 | 1,505 | 1,508.5 | 1,597,400 | 1,508.50 |
| 2023-11-27 | 1,533.5 | 1,538 | 1,517 | 1,524 | 1,105,500 | 1,524 |
| 2023-11-24 | 1,549 | 1,549 | 1,520 | 1,530.5 | 1,502,900 | 1,530.50 |
| 2023-11-22 | 1,508.5 | 1,532.5 | 1,504.5 | 1,518.5 | 1,886,100 | 1,518.50 |
| 2023-11-21 | 1,543 | 1,546.5 | 1,525.5 | 1,534 | 1,416,300 | 1,534 |
| 2023-11-20 | 1,560 | 1,560.5 | 1,537.5 | 1,550.5 | 2,250,800 | 1,550.50 |
| 2023-11-17 | 1,536.5 | 1,558 | 1,536 | 1,556 | 1,258,200 | 1,556 |
| 2023-11-16 | 1,550 | 1,562 | 1,536.5 | 1,547 | 1,054,300 | 1,547 |
| 2023-11-15 | 1,575 | 1,583.5 | 1,550.5 | 1,560.5 | 1,626,300 | 1,560.50 |
| 2023-11-14 | 1,589.5 | 1,594.5 | 1,560.5 | 1,564.5 | 2,250,800 | 1,564.50 |
| 2023-11-13 | 1,575.5 | 1,592.5 | 1,545 | 1,590 | 3,609,600 | 1,590 |
| 2023-11-10 | 1,480 | 1,538 | 1,463 | 1,535.5 | 5,195,800 | 1,535.50 |
| 2023-11-09 | 1,619 | 1,639.5 | 1,483 | 1,503 | 9,313,300 | 1,503 |
| 2023-11-08 | 1,666 | 1,670 | 1,609 | 1,623 | 2,026,200 | 1,623 |
| 2023-11-07 | 1,700 | 1,709 | 1,668 | 1,671 | 1,724,700 | 1,671 |
| 2023-11-06 | 1,729.5 | 1,729.5 | 1,701 | 1,711.5 | 2,113,000 | 1,711.50 |
| 2023-11-02 | 1,749 | 1,749.5 | 1,704 | 1,706.5 | 1,925,000 | 1,706.50 |
| 2023-11-01 | 1,743 | 1,755 | 1,723.5 | 1,736.5 | 1,313,900 | 1,736.50 |
| 2023-10-31 | 1,700 | 1,725 | 1,693 | 1,720 | 1,186,700 | 1,720 |
| 2023-10-30 | 1,726 | 1,726 | 1,688 | 1,696.5 | 1,208,900 | 1,696.50 |
| 2023-10-27 | 1,712 | 1,739 | 1,711.5 | 1,738 | 1,117,500 | 1,738 |
| 2023-10-26 | 1,699 | 1,708.5 | 1,691.5 | 1,696 | 1,258,200 | 1,696 |
| 2023-10-25 | 1,717 | 1,722 | 1,696 | 1,702 | 999,100 | 1,702 |
| 2023-10-24 | 1,697.5 | 1,708.5 | 1,665 | 1,697.5 | 1,701,300 | 1,697.50 |
| 2023-10-23 | 1,714.5 | 1,722 | 1,704.5 | 1,704.5 | 1,449,300 | 1,704.50 |
| 2023-10-20 | 1,717.5 | 1,718.5 | 1,694 | 1,701.5 | 1,517,400 | 1,701.50 |
| 2023-10-19 | 1,716.5 | 1,722 | 1,706.5 | 1,713.5 | 1,451,100 | 1,713.50 |
| 2023-10-18 | 1,712 | 1,719 | 1,695.5 | 1,716.5 | 1,584,200 | 1,716.50 |
| 2023-10-17 | 1,726 | 1,736.5 | 1,697 | 1,718 | 1,745,900 | 1,718 |
| 2023-10-16 | 1,730 | 1,733.5 | 1,709 | 1,722.5 | 913,900 | 1,722.50 |
| 2023-10-13 | 1,732.5 | 1,744 | 1,723 | 1,742.5 | 1,714,000 | 1,742.50 |
| 2023-10-12 | 1,746.5 | 1,761.5 | 1,736 | 1,760.5 | 1,229,200 | 1,760.50 |
| 2023-10-11 | 1,739 | 1,752 | 1,728 | 1,746 | 1,972,100 | 1,746 |
| 2023-10-10 | 1,696 | 1,726.5 | 1,692.5 | 1,723.5 | 1,320,900 | 1,723.50 |
| 2023-10-06 | 1,661 | 1,685 | 1,652.5 | 1,672.5 | 1,478,400 | 1,672.50 |
| 2023-10-05 | 1,626 | 1,656.5 | 1,618.5 | 1,656 | 2,057,100 | 1,656 |
| 2023-10-04 | 1,675 | 1,678.5 | 1,625.5 | 1,626.5 | 2,101,800 | 1,626.50 |
| 2023-10-03 | 1,729.5 | 1,729.5 | 1,692 | 1,698.5 | 1,915,000 | 1,698.50 |
| 2023-10-02 | 1,766.5 | 1,777 | 1,731 | 1,735 | 2,766,200 | 1,735 |
| 2023-09-29 | 1,800 | 1,807 | 1,767 | 1,771 | 2,675,500 | 1,771 |
| 2023-09-28 | 1,778 | 1,808 | 1,772.5 | 1,799 | 2,360,600 | 1,799 |
| 2023-09-27 | 1,747 | 1,773 | 1,739 | 1,770.5 | 1,459,800 | 1,770.50 |
| 2023-09-26 | 1,769 | 1,769 | 1,737 | 1,758.5 | 976,100 | 1,758.50 |
| 2023-09-25 | 1,753.5 | 1,769 | 1,741 | 1,760 | 1,366,800 | 1,760 |
| 2023-09-22 | 1,725 | 1,745.5 | 1,719 | 1,737 | 1,499,200 | 1,737 |
| 2023-09-21 | 1,739 | 1,754 | 1,728.5 | 1,746 | 2,515,100 | 1,746 |
| 2023-09-20 | 1,752.5 | 1,754.5 | 1,706.5 | 1,717 | 1,576,700 | 1,717 |
| 2023-09-19 | 1,729 | 1,739.5 | 1,720.5 | 1,736 | 1,084,700 | 1,736 |
| 2023-09-15 | 1,725 | 1,742.5 | 1,720.5 | 1,727 | 2,059,700 | 1,727 |
| 2023-09-14 | 1,696.5 | 1,723 | 1,693.5 | 1,720.5 | 1,543,700 | 1,720.50 |
| 2023-09-13 | 1,706 | 1,708 | 1,682 | 1,692 | 1,583,500 | 1,692 |
| 2023-09-12 | 1,687 | 1,693 | 1,674 | 1,689 | 1,076,000 | 1,689 |
| 2023-09-11 | 1,690 | 1,694 | 1,671 | 1,677 | 920,600 | 1,677 |
| 2023-09-08 | 1,680 | 1,685.5 | 1,658 | 1,672.5 | 1,615,000 | 1,672.50 |
| 2023-09-07 | 1,675 | 1,702.5 | 1,671 | 1,687 | 2,171,300 | 1,687 |
| 2023-09-06 | 1,681.5 | 1,708.5 | 1,679 | 1,682.5 | 2,953,200 | 1,682.50 |
| 2023-09-05 | 1,705 | 1,706 | 1,669.5 | 1,702.5 | 1,936,400 | 1,702.50 |
| 2023-09-04 | 1,703.5 | 1,710 | 1,687 | 1,710 | 2,060,200 | 1,710 |
| 2023-09-01 | 1,665 | 1,692.5 | 1,658.5 | 1,689.5 | 1,651,900 | 1,689.50 |
| 2023-08-31 | 1,638.5 | 1,659.5 | 1,635.5 | 1,655.5 | 1,940,600 | 1,655.50 |
| 2023-08-30 | 1,640.5 | 1,657.5 | 1,635 | 1,651.5 | 1,368,200 | 1,651.50 |
| 2023-08-29 | 1,655.5 | 1,662.5 | 1,637.5 | 1,644 | 1,617,000 | 1,644 |
| 2023-08-28 | 1,616 | 1,648.5 | 1,613.5 | 1,647 | 1,644,500 | 1,647 |
| 2023-08-25 | 1,602 | 1,624 | 1,594 | 1,605 | 3,251,400 | 1,605 |
| 2023-08-24 | 1,590 | 1,591.5 | 1,569 | 1,578 | 1,408,200 | 1,578 |
| 2023-08-23 | 1,581 | 1,599.5 | 1,579 | 1,597 | 1,160,400 | 1,597 |
| 2023-08-22 | 1,558 | 1,599 | 1,554 | 1,597 | 2,270,200 | 1,597 |
| 2023-08-21 | 1,537 | 1,558.5 | 1,534.5 | 1,546 | 1,998,300 | 1,546 |
| 2023-08-18 | 1,510 | 1,547 | 1,500.5 | 1,537.5 | 3,911,100 | 1,537.50 |
| 2023-08-17 | 1,503.5 | 1,508 | 1,461 | 1,487 | 1,462,500 | 1,487 |
| 2023-08-16 | 1,501.5 | 1,538 | 1,487 | 1,496 | 2,655,500 | 1,496 |
| 2023-08-15 | 1,482 | 1,486 | 1,470 | 1,471.5 | 1,440,900 | 1,471.50 |
| 2023-08-14 | 1,475 | 1,506 | 1,471.5 | 1,482.5 | 2,085,400 | 1,482.50 |
| 2023-08-10 | 1,420.5 | 1,484.5 | 1,418 | 1,482 | 4,627,700 | 1,482 |
| 2023-08-09 | 1,374 | 1,418 | 1,330 | 1,392.5 | 5,067,300 | 1,392.50 |
| 2023-08-08 | 1,345 | 1,352 | 1,336.5 | 1,345.5 | 1,965,600 | 1,345.50 |
| 2023-08-07 | 1,352.5 | 1,360 | 1,346 | 1,356.5 | 1,311,300 | 1,356.50 |
| 2023-08-04 | 1,361 | 1,372.5 | 1,351.5 | 1,355.5 | 1,137,500 | 1,355.50 |
| 2023-08-03 | 1,396 | 1,398.5 | 1,375 | 1,376 | 1,120,800 | 1,376 |
| 2023-08-02 | 1,419 | 1,432.5 | 1,408.5 | 1,411.5 | 947,900 | 1,411.50 |
| 2023-08-01 | 1,426 | 1,437.5 | 1,423 | 1,432 | 879,400 | 1,432 |
| 2023-07-31 | 1,414 | 1,439 | 1,405 | 1,429.5 | 2,221,300 | 1,429.50 |
| 2023-07-28 | 1,391 | 1,399 | 1,368.5 | 1,399 | 4,288,400 | 1,399 |
| 2023-07-27 | 1,390 | 1,395.5 | 1,378.5 | 1,393 | 1,490,600 | 1,393 |
| 2023-07-26 | 1,408 | 1,408.5 | 1,390 | 1,397 | 896,900 | 1,397 |
| 2023-07-25 | 1,395 | 1,406.5 | 1,388 | 1,406.5 | 1,220,300 | 1,406.50 |
| 2023-07-24 | 1,384 | 1,394.5 | 1,381 | 1,389 | 826,100 | 1,389 |
| 2023-07-21 | 1,370 | 1,380.5 | 1,363 | 1,376 | 1,114,700 | 1,376 |
| 2023-07-20 | 1,376 | 1,383 | 1,369 | 1,373 | 837,500 | 1,373 |
| 2023-07-19 | 1,370 | 1,378.5 | 1,366.5 | 1,377.5 | 910,100 | 1,377.50 |
| 2023-07-18 | 1,342.5 | 1,360 | 1,338.5 | 1,360 | 1,035,200 | 1,360 |
| 2023-07-14 | 1,342 | 1,354.5 | 1,337 | 1,338.5 | 1,362,800 | 1,338.50 |
| 2023-07-13 | 1,343 | 1,350.5 | 1,335 | 1,342 | 865,700 | 1,342 |
| 2023-07-12 | 1,368.5 | 1,368.5 | 1,340.5 | 1,342 | 932,800 | 1,342 |
| 2023-07-11 | 1,389.5 | 1,392.5 | 1,359 | 1,363 | 1,300,400 | 1,363 |
| 2023-07-10 | 1,391 | 1,397.5 | 1,377 | 1,384 | 1,147,900 | 1,384 |
| 2023-07-07 | 1,392 | 1,397.5 | 1,379 | 1,384 | 1,406,200 | 1,384 |
| 2023-07-06 | 1,425 | 1,429.5 | 1,399.5 | 1,405.5 | 1,703,600 | 1,405.50 |
| 2023-07-05 | 1,421.5 | 1,427.5 | 1,412 | 1,427.5 | 831,200 | 1,427.50 |
| 2023-07-04 | 1,431 | 1,438 | 1,424.5 | 1,424.5 | 1,053,100 | 1,424.50 |
| 2023-07-03 | 1,405.5 | 1,426.5 | 1,405.5 | 1,424.5 | 1,545,700 | 1,424.50 |
| 2023-06-30 | 1,394 | 1,404 | 1,390.5 | 1,398.5 | 1,734,300 | 1,398.50 |
| 2023-06-29 | 1,400.5 | 1,410.5 | 1,390 | 1,394 | 1,817,300 | 1,394 |
| 2023-06-28 | 1,411 | 1,435.5 | 1,408.5 | 1,424.5 | 2,747,300 | 1,424.50 |
| 2023-06-27 | 1,402.5 | 1,408.5 | 1,388 | 1,400 | 1,422,100 | 1,400 |
| 2023-06-26 | 1,395 | 1,405 | 1,388 | 1,392 | 1,146,200 | 1,392 |
| 2023-06-23 | 1,398 | 1,407 | 1,381.5 | 1,390 | 1,416,600 | 1,390 |
| 2023-06-22 | 1,405 | 1,411 | 1,395 | 1,399 | 1,704,900 | 1,399 |
| 2023-06-21 | 1,388 | 1,408 | 1,380 | 1,403.5 | 1,621,100 | 1,403.50 |
| 2023-06-20 | 1,386 | 1,390.5 | 1,378 | 1,384 | 1,566,200 | 1,384 |
| 2023-06-19 | 1,410 | 1,411 | 1,381 | 1,388 | 1,514,000 | 1,388 |
| 2023-06-16 | 1,389 | 1,409 | 1,382.5 | 1,403.5 | 2,880,900 | 1,403.50 |
| 2023-06-15 | 1,386.5 | 1,392.5 | 1,374.5 | 1,389.5 | 1,645,600 | 1,389.50 |
| 2023-06-14 | 1,378 | 1,395 | 1,376 | 1,385.5 | 1,672,100 | 1,385.50 |
| 2023-06-13 | 1,356.5 | 1,370 | 1,354.5 | 1,364 | 1,476,600 | 1,364 |
| 2023-06-12 | 1,352 | 1,356.5 | 1,345 | 1,350 | 1,494,400 | 1,350 |
| 2023-06-09 | 1,339.5 | 1,352.5 | 1,328 | 1,348 | 2,177,100 | 1,348 |
| 2023-06-08 | 1,338 | 1,340 | 1,321.5 | 1,326 | 1,329,000 | 1,326 |
| 2023-06-07 | 1,340 | 1,352 | 1,318 | 1,321 | 1,875,900 | 1,321 |
| 2023-06-06 | 1,325 | 1,336 | 1,316 | 1,333.5 | 1,136,700 | 1,333.50 |
| 2023-06-05 | 1,331.5 | 1,340 | 1,325 | 1,333 | 1,309,900 | 1,333 |
| 2023-06-02 | 1,303 | 1,317 | 1,300 | 1,313 | 987,800 | 1,313 |
| 2023-06-01 | 1,303 | 1,309 | 1,289 | 1,303 | 1,399,000 | 1,303 |
| 2023-05-31 | 1,343 | 1,344 | 1,317 | 1,318 | 3,080,700 | 1,318 |
| 2023-05-30 | 1,340 | 1,360 | 1,334 | 1,357 | 1,689,000 | 1,357 |
| 2023-05-29 | 1,334 | 1,346 | 1,332 | 1,343 | 1,325,400 | 1,343 |
| 2023-05-26 | 1,335 | 1,337 | 1,322 | 1,322 | 1,191,300 | 1,322 |
| 2023-05-25 | 1,321 | 1,340 | 1,319 | 1,340 | 1,384,200 | 1,340 |
| 2023-05-24 | 1,319 | 1,322 | 1,308 | 1,317 | 1,218,700 | 1,317 |
| 2023-05-23 | 1,328 | 1,335 | 1,314 | 1,319 | 1,528,600 | 1,319 |
| 2023-05-22 | 1,320 | 1,329 | 1,317 | 1,328 | 1,122,300 | 1,328 |
| 2023-05-19 | 1,330 | 1,337 | 1,315 | 1,323 | 2,347,000 | 1,323 |
| 2023-05-18 | 1,298 | 1,325 | 1,288 | 1,319 | 2,445,300 | 1,319 |
| 2023-05-17 | 1,290 | 1,297 | 1,278 | 1,296 | 1,310,400 | 1,296 |
| 2023-05-16 | 1,293 | 1,294 | 1,269 | 1,290 | 1,687,800 | 1,290 |
| 2023-05-15 | 1,313 | 1,325 | 1,286 | 1,294 | 3,008,500 | 1,294 |
| 2023-05-12 | 1,249 | 1,270 | 1,195 | 1,263 | 5,259,500 | 1,263 |
| 2023-05-11 | 1,241 | 1,251 | 1,238 | 1,239 | 1,556,800 | 1,239 |
| 2023-05-10 | 1,268 | 1,268 | 1,249 | 1,249 | 1,165,500 | 1,249 |
| 2023-05-09 | 1,270 | 1,270 | 1,259 | 1,264 | 1,356,100 | 1,264 |
| 2023-05-08 | 1,265 | 1,276 | 1,261 | 1,268 | 1,417,300 | 1,268 |
| 2023-05-02 | 1,267 | 1,268 | 1,261 | 1,264 | 1,068,500 | 1,264 |
| 2023-05-01 | 1,266 | 1,267 | 1,258 | 1,267 | 1,510,200 | 1,267 |
| 2023-04-28 | 1,254 | 1,268 | 1,248 | 1,267 | 1,747,700 | 1,267 |
| 2023-04-27 | 1,231 | 1,246 | 1,225 | 1,243 | 1,350,300 | 1,243 |
| 2023-04-26 | 1,233 | 1,235 | 1,227 | 1,231 | 1,070,200 | 1,231 |
| 2023-04-25 | 1,254 | 1,256 | 1,237 | 1,239 | 1,372,500 | 1,239 |
| 2023-04-24 | 1,249 | 1,252 | 1,240 | 1,247 | 1,089,900 | 1,247 |
| 2023-04-21 | 1,249 | 1,258 | 1,247 | 1,250 | 1,223,700 | 1,250 |
| 2023-04-20 | 1,242 | 1,255 | 1,241 | 1,249 | 1,305,000 | 1,249 |
| 2023-04-19 | 1,236 | 1,245 | 1,234 | 1,242 | 947,200 | 1,242 |
| 2023-04-18 | 1,239 | 1,252 | 1,237 | 1,241 | 1,066,300 | 1,241 |
| 2023-04-17 | 1,235 | 1,238 | 1,225 | 1,238 | 1,078,200 | 1,238 |
| 2023-04-14 | 1,236 | 1,236 | 1,224 | 1,228 | 1,474,700 | 1,228 |
| 2023-04-13 | 1,222 | 1,226 | 1,217 | 1,224 | 1,092,100 | 1,224 |
| 2023-04-12 | 1,215 | 1,230 | 1,215 | 1,222 | 1,360,600 | 1,222 |
| 2023-04-11 | 1,207 | 1,208 | 1,200 | 1,205 | 1,025,600 | 1,205 |
| 2023-04-10 | 1,207 | 1,210 | 1,192 | 1,198 | 1,228,000 | 1,198 |
| 2023-04-07 | 1,195 | 1,201 | 1,192 | 1,198 | 1,306,200 | 1,198 |
| 2023-04-06 | 1,200 | 1,213 | 1,192 | 1,194 | 1,843,800 | 1,194 |
| 2023-04-05 | 1,214 | 1,218 | 1,197 | 1,198 | 1,567,500 | 1,198 |
| 2023-04-04 | 1,228 | 1,235 | 1,220 | 1,225 | 1,641,900 | 1,225 |
| 2023-04-03 | 1,228 | 1,229 | 1,215 | 1,224 | 1,431,400 | 1,224 |
| 2023-03-31 | 1,220 | 1,230 | 1,212 | 1,217 | 1,425,400 | 1,217 |
| 2023-03-30 | 1,208 | 1,217 | 1,200 | 1,211 | 944,100 | 1,211 |
| 2023-03-29 | 1,198 | 1,203 | 1,190 | 1,202 | 1,470,100 | 1,202 |
| 2023-03-28 | 1,190 | 1,192 | 1,178 | 1,185 | 753,700 | 1,185 |
| 2023-03-27 | 1,181 | 1,181 | 1,167 | 1,174 | 917,100 | 1,174 |
| 2023-03-24 | 1,163 | 1,171 | 1,160 | 1,169 | 1,046,800 | 1,169 |
| 2023-03-23 | 1,160 | 1,168 | 1,157 | 1,167 | 1,046,600 | 1,167 |
| 2023-03-22 | 1,168 | 1,171 | 1,152 | 1,166 | 1,337,400 | 1,166 |
| 2023-03-20 | 1,147 | 1,166 | 1,143 | 1,153 | 1,231,400 | 1,153 |
| 2023-03-17 | 1,180 | 1,182 | 1,157 | 1,158 | 2,021,100 | 1,158 |
| 2023-03-16 | 1,163 | 1,180 | 1,160 | 1,179 | 1,446,400 | 1,179 |
| 2023-03-15 | 1,203 | 1,219 | 1,199 | 1,213 | 1,047,100 | 1,213 |
| 2023-03-14 | 1,222 | 1,223 | 1,179 | 1,185 | 2,019,000 | 1,185 |
| 2023-03-13 | 1,254 | 1,257 | 1,234 | 1,241 | 1,299,200 | 1,241 |
| 2023-03-10 | 1,285 | 1,285 | 1,259 | 1,270 | 2,112,300 | 1,270 |
| 2023-03-09 | 1,283 | 1,288 | 1,273 | 1,278 | 1,019,100 | 1,278 |
| 2023-03-08 | 1,271 | 1,279 | 1,266 | 1,274 | 1,033,500 | 1,274 |
| 2023-03-07 | 1,262 | 1,272 | 1,259 | 1,266 | 1,216,100 | 1,266 |
| 2023-03-06 | 1,266 | 1,269 | 1,256 | 1,257 | 1,288,000 | 1,257 |
| 2023-03-03 | 1,250 | 1,272 | 1,248 | 1,263 | 1,679,700 | 1,263 |
| 2023-03-02 | 1,259 | 1,264 | 1,250 | 1,250 | 2,035,400 | 1,250 |
| 2023-03-01 | 1,214 | 1,242 | 1,211 | 1,240 | 1,247,400 | 1,240 |
| 2023-02-28 | 1,234 | 1,236 | 1,221 | 1,221 | 1,453,700 | 1,221 |
| 2023-02-27 | 1,235 | 1,242 | 1,229 | 1,234 | 1,235,200 | 1,234 |
| 2023-02-24 | 1,218 | 1,224 | 1,215 | 1,222 | 1,178,900 | 1,222 |
| 2023-02-22 | 1,236 | 1,238 | 1,210 | 1,212 | 2,149,200 | 1,212 |
| 2023-02-21 | 1,209 | 1,224 | 1,205 | 1,224 | 1,403,100 | 1,224 |
| 2023-02-20 | 1,194 | 1,211 | 1,191 | 1,209 | 1,884,900 | 1,209 |
| 2023-02-17 | 1,170 | 1,190 | 1,166 | 1,184 | 1,881,800 | 1,184 |
| 2023-02-16 | 1,176 | 1,179 | 1,160 | 1,168 | 2,102,600 | 1,168 |
| 2023-02-15 | 1,172 | 1,184 | 1,163 | 1,178 | 1,598,500 | 1,178 |
| 2023-02-14 | 1,175 | 1,176 | 1,162 | 1,169 | 1,407,300 | 1,169 |
| 2023-02-13 | 1,158 | 1,173 | 1,139 | 1,171 | 2,168,200 | 1,171 |
| 2023-02-10 | 1,130 | 1,174 | 1,127 | 1,164 | 5,079,200 | 1,164 |
| 2023-02-09 | 1,058 | 1,140 | 1,054 | 1,128 | 7,936,500 | 1,128 |
| 2023-02-08 | 1,052 | 1,065 | 1,052 | 1,059 | 824,700 | 1,059 |
| 2023-02-07 | 1,058 | 1,065 | 1,052 | 1,059 | 712,500 | 1,059 |
| 2023-02-06 | 1,053 | 1,060 | 1,052 | 1,058 | 801,500 | 1,058 |
| 2023-02-03 | 1,044 | 1,048 | 1,041 | 1,048 | 726,600 | 1,048 |
| 2023-02-02 | 1,067 | 1,067 | 1,047 | 1,049 | 1,068,700 | 1,049 |
| 2023-02-01 | 1,074 | 1,075 | 1,062 | 1,067 | 743,600 | 1,067 |
| 2023-01-31 | 1,067 | 1,075 | 1,065 | 1,071 | 1,041,700 | 1,071 |
| 2023-01-30 | 1,061 | 1,066 | 1,055 | 1,062 | 934,700 | 1,062 |
| 2023-01-27 | 1,070 | 1,070 | 1,061 | 1,066 | 1,106,800 | 1,066 |
| 2023-01-26 | 1,050 | 1,069 | 1,049 | 1,063 | 1,494,900 | 1,063 |
| 2023-01-25 | 1,047 | 1,051 | 1,043 | 1,051 | 1,092,100 | 1,051 |
| 2023-01-24 | 1,043 | 1,046 | 1,037 | 1,043 | 1,004,400 | 1,043 |
| 2023-01-23 | 1,041 | 1,041 | 1,031 | 1,039 | 937,200 | 1,039 |
| 2023-01-20 | 1,030 | 1,036 | 1,026 | 1,036 | 584,700 | 1,036 |
| 2023-01-19 | 1,035 | 1,036 | 1,027 | 1,027 | 687,000 | 1,027 |
| 2023-01-18 | 1,027 | 1,044 | 1,023 | 1,036 | 1,045,200 | 1,036 |
| 2023-01-17 | 1,012 | 1,027 | 1,012 | 1,025 | 983,900 | 1,025 |
| 2023-01-16 | 1,019 | 1,021 | 1,007 | 1,012 | 1,782,900 | 1,012 |
| 2023-01-13 | 1,035 | 1,038 | 1,024 | 1,027 | 1,406,500 | 1,027 |
| 2023-01-12 | 1,037 | 1,044 | 1,036 | 1,040 | 876,800 | 1,040 |
| 2023-01-11 | 1,040 | 1,045 | 1,035 | 1,038 | 1,247,400 | 1,038 |
| 2023-01-10 | 1,040 | 1,047 | 1,037 | 1,042 | 1,030,300 | 1,042 |
| 2023-01-06 | 1,048 | 1,050 | 1,039 | 1,042 | 1,037,800 | 1,042 |
| 2023-01-05 | 1,043 | 1,050 | 1,042 | 1,050 | 1,141,600 | 1,050 |
| 2023-01-04 | 1,057 | 1,058 | 1,037 | 1,041 | 1,364,400 | 1,041 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
