3861 王子ホールディングス(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 | 541.3 | 546 | 538.6 | 543 | 4,401,100 | 543 |
| 2023-12-28 | 541.2 | 541.4 | 536.9 | 541.1 | 3,135,000 | 541.10 |
| 2023-12-27 | 536.8 | 543 | 535.6 | 541.8 | 4,498,300 | 541.80 |
| 2023-12-26 | 537.4 | 538.8 | 533.6 | 536.4 | 3,367,400 | 536.40 |
| 2023-12-25 | 541.5 | 545.2 | 534.5 | 535 | 4,659,800 | 535 |
| 2023-12-22 | 532 | 537.7 | 531 | 537 | 5,050,000 | 537 |
| 2023-12-21 | 532.3 | 532.6 | 526.1 | 527.4 | 5,050,300 | 527.40 |
| 2023-12-20 | 535 | 535.2 | 530.1 | 532.2 | 7,193,700 | 532.20 |
| 2023-12-19 | 526.8 | 535.5 | 525.2 | 531.6 | 6,235,900 | 531.60 |
| 2023-12-18 | 521 | 522.9 | 516.3 | 521.7 | 4,693,300 | 521.70 |
| 2023-12-15 | 517.7 | 523.8 | 511 | 522.7 | 8,210,500 | 522.70 |
| 2023-12-14 | 527 | 528.7 | 513.1 | 517 | 8,018,600 | 517 |
| 2023-12-13 | 525 | 526 | 518 | 522 | 6,377,700 | 522 |
| 2023-12-12 | 535.8 | 536.1 | 523 | 523.9 | 6,701,400 | 523.90 |
| 2023-12-11 | 530 | 534.4 | 526.6 | 531 | 5,727,700 | 531 |
| 2023-12-08 | 529.9 | 534 | 526.3 | 532.8 | 6,798,600 | 532.80 |
| 2023-12-07 | 537 | 538.5 | 528.3 | 532 | 6,421,900 | 532 |
| 2023-12-06 | 528.9 | 535.9 | 527.3 | 533.6 | 4,609,700 | 533.60 |
| 2023-12-05 | 532.4 | 535.4 | 527.5 | 528.2 | 6,352,900 | 528.20 |
| 2023-12-04 | 549 | 551.8 | 535.1 | 535.1 | 6,720,200 | 535.10 |
| 2023-12-01 | 554.9 | 562 | 549.6 | 549.9 | 6,180,600 | 549.90 |
| 2023-11-30 | 558.3 | 564.3 | 548.6 | 549.2 | 18,094,100 | 549.20 |
| 2023-11-29 | 560 | 564.7 | 555.3 | 558.2 | 6,066,400 | 558.20 |
| 2023-11-28 | 569 | 572.9 | 561.6 | 563 | 5,848,300 | 563 |
| 2023-11-27 | 572.5 | 574.2 | 562.1 | 562.1 | 5,240,500 | 562.10 |
| 2023-11-24 | 585.6 | 585.9 | 570.4 | 570.6 | 6,444,000 | 570.60 |
| 2023-11-22 | 577.5 | 588.5 | 574.8 | 586.4 | 5,121,600 | 586.40 |
| 2023-11-21 | 571.9 | 577.8 | 565.5 | 575.1 | 4,505,000 | 575.10 |
| 2023-11-20 | 580 | 584.8 | 571.3 | 573.3 | 4,001,100 | 573.30 |
| 2023-11-17 | 580 | 583 | 575 | 580.3 | 5,101,500 | 580.30 |
| 2023-11-16 | 581.8 | 585.9 | 574 | 576 | 3,759,800 | 576 |
| 2023-11-15 | 585.3 | 585.4 | 574.4 | 577.6 | 4,963,800 | 577.60 |
| 2023-11-14 | 578.1 | 582.4 | 568.8 | 575.3 | 4,530,600 | 575.30 |
| 2023-11-13 | 576.3 | 580.8 | 573.3 | 577.2 | 2,959,400 | 577.20 |
| 2023-11-10 | 571.1 | 573.8 | 563.1 | 572.5 | 4,194,100 | 572.50 |
| 2023-11-09 | 565.5 | 575.4 | 561.4 | 571.7 | 6,103,400 | 571.70 |
| 2023-11-08 | 594 | 595.5 | 564.1 | 565.1 | 10,145,200 | 565.10 |
| 2023-11-07 | 636.3 | 641.6 | 609 | 610.3 | 8,537,600 | 610.30 |
| 2023-11-06 | 649.8 | 650 | 636.2 | 644.8 | 3,999,200 | 644.80 |
| 2023-11-02 | 656 | 656 | 636.4 | 639.8 | 2,847,600 | 639.80 |
| 2023-11-01 | 648 | 651.9 | 645 | 651.1 | 2,924,000 | 651.10 |
| 2023-10-31 | 646.4 | 646.4 | 634.7 | 643.4 | 3,902,500 | 643.40 |
| 2023-10-30 | 634 | 635.7 | 624.6 | 629.8 | 2,570,400 | 629.80 |
| 2023-10-27 | 631.3 | 637.7 | 629 | 637.7 | 2,281,000 | 637.70 |
| 2023-10-26 | 626.2 | 632.1 | 622.7 | 629.3 | 3,220,200 | 629.30 |
| 2023-10-25 | 628.8 | 631.5 | 622.7 | 626 | 2,164,400 | 626 |
| 2023-10-24 | 615 | 621.2 | 605.7 | 620.4 | 2,531,800 | 620.40 |
| 2023-10-23 | 617.7 | 621 | 614 | 618.5 | 1,974,700 | 618.50 |
| 2023-10-20 | 615 | 623.8 | 614.9 | 618.2 | 3,408,600 | 618.20 |
| 2023-10-19 | 610 | 622.2 | 609 | 619.9 | 3,415,300 | 619.90 |
| 2023-10-18 | 621 | 623 | 610.6 | 613 | 3,979,200 | 613 |
| 2023-10-17 | 618.5 | 623.7 | 612.8 | 617.9 | 2,209,500 | 617.90 |
| 2023-10-16 | 616.5 | 624.8 | 616.2 | 618.4 | 2,273,800 | 618.40 |
| 2023-10-13 | 619.6 | 620.3 | 612.4 | 615.8 | 2,931,900 | 615.80 |
| 2023-10-12 | 631 | 631.4 | 621.7 | 624 | 2,240,400 | 624 |
| 2023-10-11 | 625 | 633.1 | 622.3 | 628.9 | 2,695,600 | 628.90 |
| 2023-10-10 | 625 | 631 | 621.3 | 625.9 | 2,988,900 | 625.90 |
| 2023-10-06 | 612 | 628.8 | 605.8 | 620.2 | 5,241,000 | 620.20 |
| 2023-10-05 | 602.9 | 608.8 | 595.1 | 608.2 | 4,974,100 | 608.20 |
| 2023-10-04 | 603 | 605.3 | 592.3 | 596.3 | 4,824,700 | 596.30 |
| 2023-10-03 | 624.9 | 626 | 612 | 614.2 | 3,505,600 | 614.20 |
| 2023-10-02 | 631 | 639.8 | 627.8 | 627.8 | 3,466,200 | 627.80 |
| 2023-09-29 | 641.9 | 643.4 | 625.3 | 629 | 6,754,800 | 629 |
| 2023-09-28 | 644.4 | 651.9 | 644.4 | 647.8 | 3,897,200 | 647.80 |
| 2023-09-27 | 653.3 | 654.5 | 645.9 | 654.2 | 3,681,300 | 654.20 |
| 2023-09-26 | 654.8 | 658.5 | 651.5 | 656.9 | 2,742,000 | 656.90 |
| 2023-09-25 | 657 | 657.3 | 651 | 654.3 | 2,336,400 | 654.30 |
| 2023-09-22 | 652.2 | 660.6 | 645.5 | 658.1 | 4,336,100 | 658.10 |
| 2023-09-21 | 660 | 666.3 | 657 | 659.1 | 3,405,800 | 659.10 |
| 2023-09-20 | 677 | 677.7 | 656.6 | 660.5 | 4,176,600 | 660.50 |
| 2023-09-19 | 665 | 678.2 | 664.5 | 677.6 | 3,948,200 | 677.60 |
| 2023-09-15 | 662 | 672 | 659.7 | 664.9 | 5,637,100 | 664.90 |
| 2023-09-14 | 644 | 655 | 644 | 655 | 4,159,600 | 655 |
| 2023-09-13 | 640.6 | 646 | 636.8 | 641.5 | 3,618,600 | 641.50 |
| 2023-09-12 | 636 | 638.7 | 629.5 | 635.5 | 4,407,600 | 635.50 |
| 2023-09-11 | 626.6 | 629 | 619.1 | 629 | 3,350,000 | 629 |
| 2023-09-08 | 629 | 631 | 618.2 | 618.9 | 4,814,200 | 618.90 |
| 2023-09-07 | 613.9 | 622.5 | 613.8 | 619.7 | 3,242,300 | 619.70 |
| 2023-09-06 | 614.3 | 614.5 | 610.1 | 612.5 | 2,837,100 | 612.50 |
| 2023-09-05 | 614 | 614.3 | 608 | 613.5 | 4,167,400 | 613.50 |
| 2023-09-04 | 602.3 | 607.3 | 597 | 607.2 | 4,155,500 | 607.20 |
| 2023-09-01 | 590.2 | 599.4 | 587.2 | 597.1 | 3,135,700 | 597.10 |
| 2023-08-31 | 588.8 | 596 | 588 | 596 | 5,455,700 | 596 |
| 2023-08-30 | 596 | 598.2 | 592.2 | 593.3 | 3,432,600 | 593.30 |
| 2023-08-29 | 601 | 606.9 | 597.3 | 597.8 | 2,335,900 | 597.80 |
| 2023-08-28 | 595 | 600.5 | 595 | 597.8 | 1,980,400 | 597.80 |
| 2023-08-25 | 588.9 | 591 | 586.2 | 590.9 | 2,104,000 | 590.90 |
| 2023-08-24 | 587 | 593.6 | 585.8 | 591.7 | 3,198,500 | 591.70 |
| 2023-08-23 | 581 | 587.1 | 578.1 | 587.1 | 3,351,300 | 587.10 |
| 2023-08-22 | 576.8 | 584.4 | 575.1 | 584.4 | 3,025,900 | 584.40 |
| 2023-08-21 | 572.2 | 580 | 571.7 | 575.4 | 2,268,300 | 575.40 |
| 2023-08-18 | 569.8 | 574.5 | 567.5 | 571.6 | 2,477,400 | 571.60 |
| 2023-08-17 | 574.8 | 574.8 | 562.4 | 569.9 | 4,087,700 | 569.90 |
| 2023-08-16 | 578.1 | 583.4 | 575.6 | 576.8 | 2,958,200 | 576.80 |
| 2023-08-15 | 589.6 | 591.9 | 582.6 | 585.9 | 3,937,300 | 585.90 |
| 2023-08-14 | 583 | 605 | 583 | 592.2 | 9,985,600 | 592.20 |
| 2023-08-10 | 560.1 | 567.9 | 555 | 567.9 | 4,074,500 | 567.90 |
| 2023-08-09 | 567 | 567 | 553.3 | 557.6 | 4,519,600 | 557.60 |
| 2023-08-08 | 561.3 | 572.4 | 559.7 | 567.7 | 5,851,700 | 567.70 |
| 2023-08-07 | 560.4 | 577 | 544.2 | 556.4 | 10,499,100 | 556.40 |
| 2023-08-04 | 565.9 | 568.2 | 561.3 | 562.4 | 3,939,800 | 562.40 |
| 2023-08-03 | 563.7 | 568.2 | 557.6 | 565.9 | 3,626,500 | 565.90 |
| 2023-08-02 | 565.2 | 568.3 | 560.5 | 566.4 | 4,031,300 | 566.40 |
| 2023-08-01 | 557.9 | 570.4 | 555 | 566.2 | 5,778,300 | 566.20 |
| 2023-07-31 | 560.1 | 564.4 | 556.5 | 561 | 4,704,000 | 561 |
| 2023-07-28 | 556 | 559.3 | 550.3 | 553.7 | 7,207,300 | 553.70 |
| 2023-07-27 | 555.6 | 563.9 | 551.1 | 562.4 | 4,676,200 | 562.40 |
| 2023-07-26 | 553 | 559 | 549.6 | 558.3 | 3,520,100 | 558.30 |
| 2023-07-25 | 552.4 | 560.6 | 549.3 | 551.6 | 5,508,600 | 551.60 |
| 2023-07-24 | 535 | 551 | 533.5 | 551 | 7,746,600 | 551 |
| 2023-07-21 | 537.5 | 539.4 | 534.1 | 537.5 | 4,353,900 | 537.50 |
| 2023-07-20 | 532 | 533.9 | 529.6 | 531.9 | 4,728,000 | 531.90 |
| 2023-07-19 | 528.8 | 532.5 | 526.9 | 529.3 | 5,211,900 | 529.30 |
| 2023-07-18 | 529.6 | 532.3 | 522.4 | 524.7 | 5,201,200 | 524.70 |
| 2023-07-14 | 532.7 | 534.7 | 528.2 | 529.7 | 4,706,400 | 529.70 |
| 2023-07-13 | 528.5 | 534.5 | 527.3 | 534.3 | 5,404,900 | 534.30 |
| 2023-07-12 | 526.3 | 528.4 | 521.5 | 524.8 | 5,266,300 | 524.80 |
| 2023-07-11 | 529.5 | 531.5 | 525 | 525 | 5,107,200 | 525 |
| 2023-07-10 | 518.2 | 528.6 | 517.4 | 525.9 | 8,834,700 | 525.90 |
| 2023-07-07 | 523.4 | 523.4 | 517.3 | 517.4 | 7,103,900 | 517.40 |
| 2023-07-06 | 522 | 523.5 | 519.2 | 522.7 | 5,631,100 | 522.70 |
| 2023-07-05 | 521 | 526.4 | 518.5 | 524 | 6,645,700 | 524 |
| 2023-07-04 | 536.4 | 538 | 521 | 521 | 10,944,600 | 521 |
| 2023-07-03 | 539.8 | 543.9 | 535.2 | 535.2 | 4,816,100 | 535.20 |
| 2023-06-30 | 545.1 | 547 | 535.3 | 537.6 | 6,784,500 | 537.60 |
| 2023-06-29 | 555 | 556.1 | 541 | 541.4 | 8,548,400 | 541.40 |
| 2023-06-28 | 561.3 | 565.6 | 558.4 | 563.6 | 4,698,100 | 563.60 |
| 2023-06-27 | 560.1 | 564.6 | 553 | 557.6 | 3,573,600 | 557.60 |
| 2023-06-26 | 555.2 | 558.9 | 550.3 | 556.3 | 2,543,700 | 556.30 |
| 2023-06-23 | 563.5 | 564.9 | 552.6 | 554.9 | 3,261,900 | 554.90 |
| 2023-06-22 | 561.3 | 569.9 | 560.7 | 563.4 | 4,048,500 | 563.40 |
| 2023-06-21 | 554 | 558.9 | 553 | 558.4 | 2,600,500 | 558.40 |
| 2023-06-20 | 558.8 | 558.9 | 549.8 | 553.8 | 2,479,400 | 553.80 |
| 2023-06-19 | 556.5 | 562.7 | 554.3 | 558.8 | 2,968,200 | 558.80 |
| 2023-06-16 | 550.1 | 555.4 | 544.1 | 555 | 8,857,400 | 555 |
| 2023-06-15 | 552 | 554 | 548.1 | 549.9 | 3,232,900 | 549.90 |
| 2023-06-14 | 549.6 | 555 | 547.3 | 552.6 | 2,675,800 | 552.60 |
| 2023-06-13 | 552 | 552.9 | 546.6 | 549 | 2,329,900 | 549 |
| 2023-06-12 | 553 | 556.8 | 551.6 | 553.3 | 2,341,800 | 553.30 |
| 2023-06-09 | 549 | 552.7 | 544.5 | 552.2 | 4,007,400 | 552.20 |
| 2023-06-08 | 545.8 | 549.5 | 539.1 | 543 | 2,800,700 | 543 |
| 2023-06-07 | 553 | 554.8 | 542.6 | 544.3 | 3,479,000 | 544.30 |
| 2023-06-06 | 541 | 551 | 540.6 | 550 | 2,477,700 | 550 |
| 2023-06-05 | 548 | 554.8 | 546 | 547.9 | 3,771,600 | 547.90 |
| 2023-06-02 | 532 | 540 | 531 | 540 | 2,035,400 | 540 |
| 2023-06-01 | 535 | 538 | 529 | 530 | 2,280,700 | 530 |
| 2023-05-31 | 538 | 541 | 535 | 537 | 7,121,000 | 537 |
| 2023-05-30 | 547 | 547 | 542 | 545 | 1,712,100 | 545 |
| 2023-05-29 | 548 | 552 | 546 | 549 | 1,844,300 | 549 |
| 2023-05-26 | 548 | 550 | 545 | 545 | 2,358,200 | 545 |
| 2023-05-25 | 547 | 553 | 546 | 548 | 2,091,000 | 548 |
| 2023-05-24 | 552 | 559 | 551 | 552 | 2,468,800 | 552 |
| 2023-05-23 | 545 | 559 | 542 | 550 | 3,381,000 | 550 |
| 2023-05-22 | 541 | 545 | 539 | 544 | 2,307,200 | 544 |
| 2023-05-19 | 550 | 550 | 541 | 543 | 1,841,700 | 543 |
| 2023-05-18 | 559 | 559 | 544 | 550 | 2,235,300 | 550 |
| 2023-05-17 | 545 | 557 | 545 | 556 | 2,378,700 | 556 |
| 2023-05-16 | 538 | 550 | 538 | 544 | 3,055,300 | 544 |
| 2023-05-15 | 540 | 543 | 533 | 538 | 2,912,000 | 538 |
| 2023-05-12 | 557 | 567 | 532 | 534 | 8,643,700 | 534 |
| 2023-05-11 | 541 | 553 | 539 | 551 | 2,936,600 | 551 |
| 2023-05-10 | 549 | 550 | 542 | 544 | 1,986,900 | 544 |
| 2023-05-09 | 542 | 547 | 542 | 545 | 2,586,600 | 545 |
| 2023-05-08 | 534 | 540 | 532 | 539 | 2,956,700 | 539 |
| 2023-05-02 | 533 | 534 | 528 | 531 | 2,145,400 | 531 |
| 2023-05-01 | 533 | 535 | 529 | 534 | 2,315,100 | 534 |
| 2023-04-28 | 531 | 537 | 530 | 533 | 2,568,200 | 533 |
| 2023-04-27 | 524 | 528 | 523 | 526 | 2,097,700 | 526 |
| 2023-04-26 | 527 | 529 | 524 | 526 | 1,922,000 | 526 |
| 2023-04-25 | 528 | 531 | 527 | 529 | 2,162,000 | 529 |
| 2023-04-24 | 530 | 531 | 526 | 527 | 1,328,900 | 527 |
| 2023-04-21 | 531 | 534 | 530 | 530 | 1,787,500 | 530 |
| 2023-04-20 | 527 | 532 | 526 | 531 | 2,043,200 | 531 |
| 2023-04-19 | 526 | 528 | 524 | 526 | 1,263,600 | 526 |
| 2023-04-18 | 526 | 529 | 524 | 527 | 1,743,100 | 527 |
| 2023-04-17 | 526 | 528 | 521 | 524 | 2,499,300 | 524 |
| 2023-04-14 | 525 | 529 | 524 | 526 | 2,850,900 | 526 |
| 2023-04-13 | 528 | 531 | 522 | 527 | 2,929,700 | 527 |
| 2023-04-12 | 528 | 533 | 525 | 531 | 1,950,900 | 531 |
| 2023-04-11 | 522 | 526 | 519 | 525 | 2,315,700 | 525 |
| 2023-04-10 | 525 | 525 | 518 | 520 | 1,637,800 | 520 |
| 2023-04-07 | 522 | 523 | 520 | 522 | 1,438,900 | 522 |
| 2023-04-06 | 523 | 525 | 520 | 522 | 2,251,600 | 522 |
| 2023-04-05 | 529 | 532 | 523 | 524 | 2,345,300 | 524 |
| 2023-04-04 | 536 | 538 | 532 | 534 | 2,332,300 | 534 |
| 2023-04-03 | 525 | 534 | 523 | 533 | 2,572,100 | 533 |
| 2023-03-31 | 525 | 527 | 523 | 524 | 2,957,900 | 524 |
| 2023-03-30 | 523 | 524 | 520 | 523 | 2,077,900 | 523 |
| 2023-03-29 | 526 | 533 | 525 | 532 | 2,916,700 | 532 |
| 2023-03-28 | 528 | 528 | 521 | 525 | 2,062,100 | 525 |
| 2023-03-27 | 531 | 532 | 523 | 527 | 1,482,800 | 527 |
| 2023-03-24 | 524 | 528 | 522 | 526 | 1,554,900 | 526 |
| 2023-03-23 | 517 | 526 | 517 | 525 | 3,013,500 | 525 |
| 2023-03-22 | 529 | 531 | 522 | 525 | 2,371,300 | 525 |
| 2023-03-20 | 522 | 526 | 520 | 520 | 2,002,600 | 520 |
| 2023-03-17 | 532 | 533 | 525 | 526 | 3,758,500 | 526 |
| 2023-03-16 | 523 | 530 | 523 | 528 | 2,745,000 | 528 |
| 2023-03-15 | 535 | 542 | 533 | 538 | 2,113,000 | 538 |
| 2023-03-14 | 533 | 538 | 526 | 528 | 3,386,800 | 528 |
| 2023-03-13 | 547 | 552 | 540 | 543 | 2,397,700 | 543 |
| 2023-03-10 | 557 | 562 | 554 | 557 | 2,911,700 | 557 |
| 2023-03-09 | 557 | 563 | 555 | 560 | 2,322,400 | 560 |
| 2023-03-08 | 554 | 558 | 552 | 556 | 2,323,100 | 556 |
| 2023-03-07 | 550 | 554 | 548 | 550 | 2,819,800 | 550 |
| 2023-03-06 | 559 | 560 | 554 | 555 | 1,620,500 | 555 |
| 2023-03-03 | 561 | 564 | 556 | 558 | 2,434,100 | 558 |
| 2023-03-02 | 561 | 565 | 558 | 560 | 2,181,700 | 560 |
| 2023-03-01 | 549 | 557 | 545 | 555 | 2,365,500 | 555 |
| 2023-02-28 | 557 | 562 | 553 | 553 | 3,453,600 | 553 |
| 2023-02-27 | 550 | 558 | 548 | 557 | 1,975,800 | 557 |
| 2023-02-24 | 544 | 550 | 542 | 548 | 1,951,400 | 548 |
| 2023-02-22 | 548 | 549 | 538 | 543 | 2,547,000 | 543 |
| 2023-02-21 | 538 | 549 | 537 | 548 | 2,594,100 | 548 |
| 2023-02-20 | 531 | 540 | 529 | 538 | 1,817,800 | 538 |
| 2023-02-17 | 523 | 528 | 522 | 527 | 2,648,500 | 527 |
| 2023-02-16 | 527 | 530 | 522 | 524 | 2,068,200 | 524 |
| 2023-02-15 | 531 | 534 | 528 | 529 | 1,852,700 | 529 |
| 2023-02-14 | 527 | 531 | 527 | 531 | 1,308,300 | 531 |
| 2023-02-13 | 528 | 529 | 521 | 524 | 1,492,700 | 524 |
| 2023-02-10 | 528 | 532 | 523 | 529 | 2,224,600 | 529 |
| 2023-02-09 | 519 | 526 | 519 | 526 | 1,963,400 | 526 |
| 2023-02-08 | 523 | 527 | 519 | 521 | 1,691,100 | 521 |
| 2023-02-07 | 520 | 524 | 517 | 522 | 2,399,700 | 522 |
| 2023-02-06 | 524 | 533 | 516 | 517 | 3,753,000 | 517 |
| 2023-02-03 | 536 | 539 | 513 | 517 | 4,169,700 | 517 |
| 2023-02-02 | 539 | 540 | 535 | 537 | 1,523,200 | 537 |
| 2023-02-01 | 540 | 543 | 535 | 538 | 1,874,900 | 538 |
| 2023-01-31 | 535 | 539 | 534 | 536 | 2,501,100 | 536 |
| 2023-01-30 | 531 | 533 | 529 | 532 | 1,469,200 | 532 |
| 2023-01-27 | 536 | 536 | 532 | 535 | 1,317,400 | 535 |
| 2023-01-26 | 528 | 534 | 526 | 532 | 1,892,200 | 532 |
| 2023-01-25 | 525 | 531 | 525 | 529 | 1,615,700 | 529 |
| 2023-01-24 | 524 | 527 | 521 | 525 | 1,633,100 | 525 |
| 2023-01-23 | 525 | 528 | 523 | 523 | 1,384,000 | 523 |
| 2023-01-20 | 524 | 524 | 518 | 522 | 1,568,000 | 522 |
| 2023-01-19 | 526 | 528 | 518 | 519 | 1,858,300 | 519 |
| 2023-01-18 | 519 | 526 | 516 | 525 | 2,081,900 | 525 |
| 2023-01-17 | 517 | 521 | 516 | 520 | 1,761,900 | 520 |
| 2023-01-16 | 518 | 523 | 517 | 517 | 1,625,700 | 517 |
| 2023-01-13 | 518 | 522 | 518 | 519 | 2,327,700 | 519 |
| 2023-01-12 | 517 | 522 | 515 | 522 | 1,514,700 | 522 |
| 2023-01-11 | 515 | 520 | 515 | 517 | 2,321,800 | 517 |
| 2023-01-10 | 521 | 523 | 516 | 518 | 2,605,500 | 518 |
| 2023-01-06 | 526 | 527 | 521 | 523 | 1,411,100 | 523 |
| 2023-01-05 | 525 | 528 | 521 | 524 | 1,572,900 | 524 |
| 2023-01-04 | 530 | 531 | 522 | 527 | 1,610,000 | 527 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
