3863 日本製紙(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 | 1,290 | 1,296 | 1,259 | 1,264 | 413,500 | 1,264 |
| 2023-12-28 | 1,260 | 1,283 | 1,251 | 1,280 | 532,500 | 1,280 |
| 2023-12-27 | 1,260 | 1,270 | 1,250 | 1,254 | 863,800 | 1,254 |
| 2023-12-26 | 1,268 | 1,271 | 1,258 | 1,264 | 383,700 | 1,264 |
| 2023-12-25 | 1,285 | 1,299 | 1,257 | 1,259 | 432,100 | 1,259 |
| 2023-12-22 | 1,288 | 1,308 | 1,274 | 1,274 | 732,300 | 1,274 |
| 2023-12-21 | 1,268 | 1,273 | 1,250 | 1,250 | 586,200 | 1,250 |
| 2023-12-20 | 1,316 | 1,316 | 1,273 | 1,277 | 836,000 | 1,277 |
| 2023-12-19 | 1,320 | 1,328 | 1,305 | 1,309 | 479,900 | 1,309 |
| 2023-12-18 | 1,304 | 1,330 | 1,303 | 1,320 | 494,600 | 1,320 |
| 2023-12-15 | 1,334 | 1,345 | 1,299 | 1,309 | 734,500 | 1,309 |
| 2023-12-14 | 1,358 | 1,358 | 1,321 | 1,346 | 575,600 | 1,346 |
| 2023-12-13 | 1,342 | 1,356 | 1,319 | 1,324 | 429,000 | 1,324 |
| 2023-12-12 | 1,331 | 1,347 | 1,317 | 1,336 | 545,600 | 1,336 |
| 2023-12-11 | 1,330 | 1,367 | 1,327 | 1,333 | 776,000 | 1,333 |
| 2023-12-08 | 1,331 | 1,349 | 1,321 | 1,332 | 975,900 | 1,332 |
| 2023-12-07 | 1,305 | 1,323 | 1,298 | 1,317 | 566,800 | 1,317 |
| 2023-12-06 | 1,278 | 1,318 | 1,278 | 1,313 | 455,900 | 1,313 |
| 2023-12-05 | 1,297 | 1,304 | 1,289 | 1,294 | 533,600 | 1,294 |
| 2023-12-04 | 1,337 | 1,338 | 1,299 | 1,302 | 652,800 | 1,302 |
| 2023-12-01 | 1,335 | 1,343 | 1,327 | 1,337 | 480,200 | 1,337 |
| 2023-11-30 | 1,352 | 1,355 | 1,329 | 1,337 | 632,800 | 1,337 |
| 2023-11-29 | 1,360 | 1,383 | 1,339 | 1,349 | 521,600 | 1,349 |
| 2023-11-28 | 1,334 | 1,387 | 1,331 | 1,356 | 1,002,600 | 1,356 |
| 2023-11-27 | 1,339 | 1,343 | 1,306 | 1,312 | 516,300 | 1,312 |
| 2023-11-24 | 1,353 | 1,353 | 1,310 | 1,321 | 585,800 | 1,321 |
| 2023-11-22 | 1,335 | 1,397 | 1,328 | 1,353 | 939,100 | 1,353 |
| 2023-11-21 | 1,296 | 1,349 | 1,287 | 1,344 | 858,000 | 1,344 |
| 2023-11-20 | 1,279 | 1,297 | 1,272 | 1,291 | 365,600 | 1,291 |
| 2023-11-17 | 1,267 | 1,288 | 1,259 | 1,271 | 562,600 | 1,271 |
| 2023-11-16 | 1,307 | 1,310 | 1,275 | 1,279 | 450,300 | 1,279 |
| 2023-11-15 | 1,300 | 1,317 | 1,279 | 1,309 | 614,000 | 1,309 |
| 2023-11-14 | 1,261 | 1,293 | 1,241 | 1,287 | 682,700 | 1,287 |
| 2023-11-13 | 1,247 | 1,261 | 1,220 | 1,261 | 855,000 | 1,261 |
| 2023-11-10 | 1,230 | 1,248 | 1,194 | 1,247 | 1,169,300 | 1,247 |
| 2023-11-09 | 1,200 | 1,228 | 1,192 | 1,225 | 819,200 | 1,225 |
| 2023-11-08 | 1,250 | 1,250 | 1,188 | 1,206 | 1,684,600 | 1,206 |
| 2023-11-07 | 1,280 | 1,300 | 1,258 | 1,260 | 566,300 | 1,260 |
| 2023-11-06 | 1,299 | 1,299 | 1,265 | 1,277 | 578,600 | 1,277 |
| 2023-11-02 | 1,330 | 1,330 | 1,273 | 1,275 | 564,000 | 1,275 |
| 2023-11-01 | 1,319 | 1,325 | 1,306 | 1,313 | 444,400 | 1,313 |
| 2023-10-31 | 1,294 | 1,308 | 1,278 | 1,308 | 546,700 | 1,308 |
| 2023-10-30 | 1,309 | 1,309 | 1,266 | 1,272 | 1,400,100 | 1,272 |
| 2023-10-27 | 1,308 | 1,332 | 1,296 | 1,330 | 410,500 | 1,330 |
| 2023-10-26 | 1,302 | 1,305 | 1,288 | 1,298 | 382,500 | 1,298 |
| 2023-10-25 | 1,295 | 1,311 | 1,281 | 1,302 | 454,800 | 1,302 |
| 2023-10-24 | 1,288 | 1,288 | 1,235 | 1,267 | 669,600 | 1,267 |
| 2023-10-23 | 1,285 | 1,300 | 1,276 | 1,290 | 410,900 | 1,290 |
| 2023-10-20 | 1,292 | 1,307 | 1,286 | 1,288 | 502,300 | 1,288 |
| 2023-10-19 | 1,290 | 1,305 | 1,281 | 1,301 | 407,300 | 1,301 |
| 2023-10-18 | 1,330 | 1,331 | 1,293 | 1,304 | 453,400 | 1,304 |
| 2023-10-17 | 1,323 | 1,331 | 1,297 | 1,306 | 345,900 | 1,306 |
| 2023-10-16 | 1,320 | 1,333 | 1,301 | 1,315 | 393,900 | 1,315 |
| 2023-10-13 | 1,324 | 1,327 | 1,307 | 1,322 | 503,300 | 1,322 |
| 2023-10-12 | 1,357 | 1,360 | 1,333 | 1,336 | 627,300 | 1,336 |
| 2023-10-11 | 1,376 | 1,393 | 1,364 | 1,368 | 508,700 | 1,368 |
| 2023-10-10 | 1,372 | 1,386 | 1,363 | 1,376 | 653,100 | 1,376 |
| 2023-10-06 | 1,343 | 1,348 | 1,307 | 1,343 | 700,100 | 1,343 |
| 2023-10-05 | 1,280 | 1,327 | 1,267 | 1,323 | 994,100 | 1,323 |
| 2023-10-04 | 1,260 | 1,273 | 1,240 | 1,259 | 924,600 | 1,259 |
| 2023-10-03 | 1,326 | 1,326 | 1,277 | 1,281 | 523,200 | 1,281 |
| 2023-10-02 | 1,360 | 1,372 | 1,334 | 1,335 | 581,800 | 1,335 |
| 2023-09-29 | 1,393 | 1,398 | 1,334 | 1,348 | 1,082,800 | 1,348 |
| 2023-09-28 | 1,404 | 1,437 | 1,402 | 1,405 | 637,500 | 1,405 |
| 2023-09-27 | 1,412 | 1,419 | 1,381 | 1,405 | 562,400 | 1,405 |
| 2023-09-26 | 1,407 | 1,419 | 1,397 | 1,411 | 564,200 | 1,411 |
| 2023-09-25 | 1,411 | 1,411 | 1,390 | 1,398 | 580,700 | 1,398 |
| 2023-09-22 | 1,390 | 1,424 | 1,383 | 1,415 | 719,800 | 1,415 |
| 2023-09-21 | 1,395 | 1,407 | 1,376 | 1,391 | 584,700 | 1,391 |
| 2023-09-20 | 1,435 | 1,438 | 1,383 | 1,390 | 677,500 | 1,390 |
| 2023-09-19 | 1,385 | 1,424 | 1,376 | 1,424 | 742,400 | 1,424 |
| 2023-09-15 | 1,367 | 1,399 | 1,366 | 1,381 | 1,009,700 | 1,381 |
| 2023-09-14 | 1,341 | 1,363 | 1,337 | 1,362 | 552,800 | 1,362 |
| 2023-09-13 | 1,325 | 1,355 | 1,319 | 1,346 | 753,600 | 1,346 |
| 2023-09-12 | 1,316 | 1,324 | 1,303 | 1,314 | 362,800 | 1,314 |
| 2023-09-11 | 1,309 | 1,320 | 1,289 | 1,302 | 610,500 | 1,302 |
| 2023-09-08 | 1,309 | 1,327 | 1,298 | 1,300 | 549,000 | 1,300 |
| 2023-09-07 | 1,285 | 1,340 | 1,281 | 1,330 | 763,000 | 1,330 |
| 2023-09-06 | 1,273 | 1,282 | 1,266 | 1,280 | 478,200 | 1,280 |
| 2023-09-05 | 1,282 | 1,284 | 1,260 | 1,269 | 486,400 | 1,269 |
| 2023-09-04 | 1,306 | 1,307 | 1,281 | 1,288 | 604,500 | 1,288 |
| 2023-09-01 | 1,300 | 1,311 | 1,288 | 1,308 | 399,400 | 1,308 |
| 2023-08-31 | 1,283 | 1,304 | 1,279 | 1,303 | 611,100 | 1,303 |
| 2023-08-30 | 1,275 | 1,288 | 1,269 | 1,281 | 352,700 | 1,281 |
| 2023-08-29 | 1,286 | 1,293 | 1,269 | 1,273 | 310,400 | 1,273 |
| 2023-08-28 | 1,275 | 1,287 | 1,267 | 1,270 | 362,000 | 1,270 |
| 2023-08-25 | 1,263 | 1,271 | 1,251 | 1,262 | 446,300 | 1,262 |
| 2023-08-24 | 1,260 | 1,286 | 1,260 | 1,279 | 662,400 | 1,279 |
| 2023-08-23 | 1,210 | 1,259 | 1,208 | 1,257 | 563,800 | 1,257 |
| 2023-08-22 | 1,207 | 1,220 | 1,202 | 1,215 | 339,300 | 1,215 |
| 2023-08-21 | 1,228 | 1,238 | 1,199 | 1,202 | 691,200 | 1,202 |
| 2023-08-18 | 1,209 | 1,228 | 1,197 | 1,227 | 519,100 | 1,227 |
| 2023-08-17 | 1,230 | 1,230 | 1,186 | 1,213 | 890,900 | 1,213 |
| 2023-08-16 | 1,250 | 1,262 | 1,237 | 1,244 | 664,200 | 1,244 |
| 2023-08-15 | 1,257 | 1,280 | 1,237 | 1,261 | 666,300 | 1,261 |
| 2023-08-14 | 1,264 | 1,286 | 1,242 | 1,248 | 603,400 | 1,248 |
| 2023-08-10 | 1,281 | 1,284 | 1,237 | 1,250 | 1,557,600 | 1,250 |
| 2023-08-09 | 1,325 | 1,329 | 1,263 | 1,281 | 1,283,000 | 1,281 |
| 2023-08-08 | 1,301 | 1,339 | 1,261 | 1,323 | 2,893,200 | 1,323 |
| 2023-08-07 | 1,341 | 1,389 | 1,321 | 1,375 | 887,900 | 1,375 |
| 2023-08-04 | 1,350 | 1,415 | 1,346 | 1,362 | 1,510,100 | 1,362 |
| 2023-08-03 | 1,370 | 1,370 | 1,330 | 1,350 | 712,000 | 1,350 |
| 2023-08-02 | 1,375 | 1,378 | 1,355 | 1,371 | 498,900 | 1,371 |
| 2023-08-01 | 1,367 | 1,379 | 1,342 | 1,374 | 755,900 | 1,374 |
| 2023-07-31 | 1,367 | 1,392 | 1,365 | 1,381 | 1,150,900 | 1,381 |
| 2023-07-28 | 1,345 | 1,358 | 1,318 | 1,343 | 1,084,500 | 1,343 |
| 2023-07-27 | 1,302 | 1,354 | 1,292 | 1,352 | 1,445,100 | 1,352 |
| 2023-07-26 | 1,267 | 1,307 | 1,256 | 1,305 | 897,100 | 1,305 |
| 2023-07-25 | 1,261 | 1,279 | 1,253 | 1,265 | 631,000 | 1,265 |
| 2023-07-24 | 1,240 | 1,257 | 1,229 | 1,251 | 631,500 | 1,251 |
| 2023-07-21 | 1,215 | 1,240 | 1,210 | 1,236 | 689,100 | 1,236 |
| 2023-07-20 | 1,199 | 1,211 | 1,192 | 1,208 | 469,200 | 1,208 |
| 2023-07-19 | 1,188 | 1,198 | 1,184 | 1,198 | 361,200 | 1,198 |
| 2023-07-18 | 1,182 | 1,191 | 1,172 | 1,178 | 330,700 | 1,178 |
| 2023-07-14 | 1,185 | 1,190 | 1,174 | 1,179 | 390,600 | 1,179 |
| 2023-07-13 | 1,178 | 1,185 | 1,171 | 1,184 | 299,400 | 1,184 |
| 2023-07-12 | 1,183 | 1,187 | 1,172 | 1,177 | 329,500 | 1,177 |
| 2023-07-11 | 1,210 | 1,211 | 1,182 | 1,182 | 439,600 | 1,182 |
| 2023-07-10 | 1,187 | 1,206 | 1,183 | 1,200 | 588,100 | 1,200 |
| 2023-07-07 | 1,171 | 1,195 | 1,160 | 1,184 | 461,300 | 1,184 |
| 2023-07-06 | 1,182 | 1,183 | 1,160 | 1,180 | 667,600 | 1,180 |
| 2023-07-05 | 1,191 | 1,192 | 1,165 | 1,184 | 648,400 | 1,184 |
| 2023-07-04 | 1,197 | 1,203 | 1,189 | 1,198 | 680,500 | 1,198 |
| 2023-07-03 | 1,184 | 1,198 | 1,178 | 1,187 | 466,000 | 1,187 |
| 2023-06-30 | 1,188 | 1,193 | 1,173 | 1,184 | 590,400 | 1,184 |
| 2023-06-29 | 1,206 | 1,206 | 1,172 | 1,176 | 585,600 | 1,176 |
| 2023-06-28 | 1,199 | 1,209 | 1,182 | 1,201 | 535,300 | 1,201 |
| 2023-06-27 | 1,207 | 1,215 | 1,178 | 1,191 | 489,900 | 1,191 |
| 2023-06-26 | 1,200 | 1,211 | 1,186 | 1,205 | 474,900 | 1,205 |
| 2023-06-23 | 1,244 | 1,250 | 1,205 | 1,207 | 594,700 | 1,207 |
| 2023-06-22 | 1,249 | 1,259 | 1,241 | 1,244 | 341,000 | 1,244 |
| 2023-06-21 | 1,235 | 1,244 | 1,226 | 1,240 | 319,800 | 1,240 |
| 2023-06-20 | 1,265 | 1,265 | 1,233 | 1,238 | 323,000 | 1,238 |
| 2023-06-19 | 1,260 | 1,271 | 1,246 | 1,252 | 467,200 | 1,252 |
| 2023-06-16 | 1,230 | 1,263 | 1,217 | 1,251 | 1,242,000 | 1,251 |
| 2023-06-15 | 1,255 | 1,256 | 1,238 | 1,239 | 502,200 | 1,239 |
| 2023-06-14 | 1,262 | 1,270 | 1,254 | 1,255 | 581,100 | 1,255 |
| 2023-06-13 | 1,277 | 1,286 | 1,252 | 1,257 | 873,100 | 1,257 |
| 2023-06-12 | 1,234 | 1,278 | 1,230 | 1,278 | 1,260,400 | 1,278 |
| 2023-06-09 | 1,205 | 1,228 | 1,200 | 1,225 | 718,000 | 1,225 |
| 2023-06-08 | 1,206 | 1,219 | 1,197 | 1,205 | 513,500 | 1,205 |
| 2023-06-07 | 1,217 | 1,229 | 1,200 | 1,200 | 787,100 | 1,200 |
| 2023-06-06 | 1,185 | 1,217 | 1,183 | 1,209 | 833,000 | 1,209 |
| 2023-06-05 | 1,196 | 1,203 | 1,182 | 1,191 | 740,400 | 1,191 |
| 2023-06-02 | 1,119 | 1,170 | 1,119 | 1,170 | 1,000,600 | 1,170 |
| 2023-06-01 | 1,139 | 1,144 | 1,105 | 1,111 | 1,057,800 | 1,111 |
| 2023-05-31 | 1,157 | 1,168 | 1,146 | 1,147 | 895,000 | 1,147 |
| 2023-05-30 | 1,156 | 1,174 | 1,151 | 1,170 | 614,800 | 1,170 |
| 2023-05-29 | 1,177 | 1,180 | 1,157 | 1,162 | 1,429,700 | 1,162 |
| 2023-05-26 | 1,186 | 1,205 | 1,180 | 1,181 | 726,100 | 1,181 |
| 2023-05-25 | 1,207 | 1,212 | 1,188 | 1,195 | 1,110,400 | 1,195 |
| 2023-05-24 | 1,248 | 1,272 | 1,216 | 1,218 | 2,093,900 | 1,218 |
| 2023-05-23 | 1,171 | 1,275 | 1,165 | 1,273 | 4,893,800 | 1,273 |
| 2023-05-22 | 1,093 | 1,114 | 1,088 | 1,107 | 453,700 | 1,107 |
| 2023-05-19 | 1,130 | 1,131 | 1,097 | 1,098 | 871,000 | 1,098 |
| 2023-05-18 | 1,160 | 1,160 | 1,123 | 1,130 | 899,200 | 1,130 |
| 2023-05-17 | 1,139 | 1,165 | 1,122 | 1,163 | 834,400 | 1,163 |
| 2023-05-16 | 1,118 | 1,153 | 1,117 | 1,140 | 1,145,300 | 1,140 |
| 2023-05-15 | 1,120 | 1,122 | 1,090 | 1,100 | 1,187,100 | 1,100 |
| 2023-05-12 | 1,122 | 1,146 | 1,108 | 1,119 | 1,818,900 | 1,119 |
| 2023-05-11 | 1,091 | 1,119 | 1,077 | 1,114 | 777,400 | 1,114 |
| 2023-05-10 | 1,113 | 1,113 | 1,090 | 1,096 | 282,900 | 1,096 |
| 2023-05-09 | 1,107 | 1,114 | 1,099 | 1,111 | 485,100 | 1,111 |
| 2023-05-08 | 1,080 | 1,100 | 1,079 | 1,100 | 518,400 | 1,100 |
| 2023-05-02 | 1,090 | 1,091 | 1,075 | 1,078 | 265,000 | 1,078 |
| 2023-05-01 | 1,088 | 1,092 | 1,078 | 1,087 | 450,000 | 1,087 |
| 2023-04-28 | 1,073 | 1,094 | 1,069 | 1,088 | 558,900 | 1,088 |
| 2023-04-27 | 1,055 | 1,062 | 1,047 | 1,054 | 520,100 | 1,054 |
| 2023-04-26 | 1,079 | 1,079 | 1,060 | 1,064 | 457,500 | 1,064 |
| 2023-04-25 | 1,079 | 1,096 | 1,079 | 1,087 | 700,600 | 1,087 |
| 2023-04-24 | 1,057 | 1,067 | 1,056 | 1,065 | 437,300 | 1,065 |
| 2023-04-21 | 1,059 | 1,065 | 1,051 | 1,055 | 297,100 | 1,055 |
| 2023-04-20 | 1,040 | 1,060 | 1,039 | 1,054 | 451,400 | 1,054 |
| 2023-04-19 | 1,049 | 1,052 | 1,029 | 1,036 | 473,600 | 1,036 |
| 2023-04-18 | 1,036 | 1,069 | 1,034 | 1,049 | 1,013,600 | 1,049 |
| 2023-04-17 | 1,035 | 1,035 | 1,018 | 1,030 | 404,400 | 1,030 |
| 2023-04-14 | 1,029 | 1,035 | 1,016 | 1,035 | 615,600 | 1,035 |
| 2023-04-13 | 1,040 | 1,043 | 1,017 | 1,030 | 535,700 | 1,030 |
| 2023-04-12 | 1,043 | 1,049 | 1,042 | 1,048 | 274,400 | 1,048 |
| 2023-04-11 | 1,047 | 1,048 | 1,036 | 1,044 | 422,100 | 1,044 |
| 2023-04-10 | 1,060 | 1,065 | 1,041 | 1,044 | 352,300 | 1,044 |
| 2023-04-07 | 1,060 | 1,069 | 1,055 | 1,055 | 408,000 | 1,055 |
| 2023-04-06 | 1,045 | 1,061 | 1,041 | 1,053 | 482,000 | 1,053 |
| 2023-04-05 | 1,053 | 1,058 | 1,037 | 1,047 | 540,000 | 1,047 |
| 2023-04-04 | 1,053 | 1,066 | 1,047 | 1,060 | 484,900 | 1,060 |
| 2023-04-03 | 1,029 | 1,048 | 1,023 | 1,044 | 550,700 | 1,044 |
| 2023-03-31 | 1,020 | 1,033 | 1,016 | 1,023 | 633,700 | 1,023 |
| 2023-03-30 | 1,025 | 1,027 | 1,005 | 1,009 | 694,100 | 1,009 |
| 2023-03-29 | 1,015 | 1,033 | 1,014 | 1,033 | 856,000 | 1,033 |
| 2023-03-28 | 1,015 | 1,017 | 1,001 | 1,008 | 417,500 | 1,008 |
| 2023-03-27 | 1,016 | 1,018 | 1,004 | 1,011 | 540,300 | 1,011 |
| 2023-03-24 | 1,008 | 1,017 | 1,002 | 1,014 | 443,100 | 1,014 |
| 2023-03-23 | 996 | 1,015 | 995 | 1,013 | 442,200 | 1,013 |
| 2023-03-22 | 1,011 | 1,013 | 994 | 1,002 | 575,600 | 1,002 |
| 2023-03-20 | 1,005 | 1,011 | 994 | 996 | 655,800 | 996 |
| 2023-03-17 | 1,013 | 1,021 | 999 | 1,013 | 750,300 | 1,013 |
| 2023-03-16 | 1,019 | 1,025 | 1,001 | 1,008 | 776,700 | 1,008 |
| 2023-03-15 | 1,042 | 1,055 | 1,029 | 1,045 | 462,500 | 1,045 |
| 2023-03-14 | 1,046 | 1,048 | 1,021 | 1,027 | 859,900 | 1,027 |
| 2023-03-13 | 1,079 | 1,087 | 1,051 | 1,056 | 905,900 | 1,056 |
| 2023-03-10 | 1,077 | 1,104 | 1,075 | 1,093 | 1,138,600 | 1,093 |
| 2023-03-09 | 1,050 | 1,082 | 1,047 | 1,080 | 974,200 | 1,080 |
| 2023-03-08 | 1,046 | 1,060 | 1,041 | 1,044 | 667,100 | 1,044 |
| 2023-03-07 | 1,060 | 1,068 | 1,046 | 1,046 | 870,800 | 1,046 |
| 2023-03-06 | 1,078 | 1,079 | 1,051 | 1,063 | 912,800 | 1,063 |
| 2023-03-03 | 1,086 | 1,087 | 1,067 | 1,077 | 655,700 | 1,077 |
| 2023-03-02 | 1,079 | 1,092 | 1,074 | 1,085 | 448,200 | 1,085 |
| 2023-03-01 | 1,085 | 1,088 | 1,066 | 1,070 | 710,200 | 1,070 |
| 2023-02-28 | 1,060 | 1,109 | 1,059 | 1,089 | 1,580,200 | 1,089 |
| 2023-02-27 | 1,047 | 1,067 | 1,040 | 1,052 | 689,400 | 1,052 |
| 2023-02-24 | 1,026 | 1,046 | 1,020 | 1,042 | 686,300 | 1,042 |
| 2023-02-22 | 1,055 | 1,063 | 1,024 | 1,024 | 1,162,400 | 1,024 |
| 2023-02-21 | 1,019 | 1,063 | 1,019 | 1,057 | 1,420,500 | 1,057 |
| 2023-02-20 | 973 | 1,009 | 973 | 1,007 | 1,387,700 | 1,007 |
| 2023-02-17 | 947 | 966 | 947 | 965 | 448,500 | 965 |
| 2023-02-16 | 960 | 960 | 945 | 949 | 391,500 | 949 |
| 2023-02-15 | 945 | 976 | 944 | 960 | 717,100 | 960 |
| 2023-02-14 | 952 | 959 | 946 | 947 | 514,400 | 947 |
| 2023-02-13 | 945 | 953 | 941 | 950 | 332,400 | 950 |
| 2023-02-10 | 945 | 950 | 937 | 944 | 361,500 | 944 |
| 2023-02-09 | 937 | 942 | 935 | 939 | 298,700 | 939 |
| 2023-02-08 | 946 | 950 | 937 | 945 | 238,100 | 945 |
| 2023-02-07 | 944 | 951 | 937 | 948 | 322,900 | 948 |
| 2023-02-06 | 958 | 963 | 942 | 944 | 541,300 | 944 |
| 2023-02-03 | 974 | 977 | 959 | 962 | 721,100 | 962 |
| 2023-02-02 | 974 | 977 | 969 | 975 | 334,000 | 975 |
| 2023-02-01 | 971 | 974 | 961 | 964 | 307,400 | 964 |
| 2023-01-31 | 955 | 968 | 955 | 966 | 356,000 | 966 |
| 2023-01-30 | 955 | 959 | 947 | 951 | 317,800 | 951 |
| 2023-01-27 | 941 | 953 | 939 | 953 | 486,100 | 953 |
| 2023-01-26 | 935 | 939 | 928 | 937 | 197,400 | 937 |
| 2023-01-25 | 939 | 939 | 930 | 935 | 219,400 | 935 |
| 2023-01-24 | 933 | 934 | 926 | 931 | 272,200 | 931 |
| 2023-01-23 | 930 | 940 | 930 | 931 | 265,500 | 931 |
| 2023-01-20 | 922 | 926 | 916 | 924 | 267,900 | 924 |
| 2023-01-19 | 928 | 928 | 911 | 917 | 302,100 | 917 |
| 2023-01-18 | 926 | 929 | 913 | 929 | 383,300 | 929 |
| 2023-01-17 | 926 | 931 | 919 | 925 | 222,800 | 925 |
| 2023-01-16 | 937 | 947 | 927 | 928 | 355,600 | 928 |
| 2023-01-13 | 927 | 942 | 927 | 937 | 444,300 | 937 |
| 2023-01-12 | 923 | 926 | 915 | 926 | 435,400 | 926 |
| 2023-01-11 | 952 | 954 | 927 | 927 | 646,600 | 927 |
| 2023-01-10 | 965 | 968 | 942 | 952 | 467,500 | 952 |
| 2023-01-06 | 969 | 973 | 962 | 965 | 237,600 | 965 |
| 2023-01-05 | 962 | 971 | 958 | 967 | 351,500 | 967 |
| 2023-01-04 | 977 | 979 | 957 | 960 | 528,900 | 960 |
分割・併合履歴 ： [1985-03-27]1株→1.12株 [1984-03-28]1株→1.05株
