3880 大王製紙(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 | 1,125 | 1,131.5 | 1,112.5 | 1,123 | 226,500 | 1,123 |
| 2023-12-28 | 1,122 | 1,124.5 | 1,117.5 | 1,122.5 | 158,300 | 1,122.50 |
| 2023-12-27 | 1,110 | 1,129.5 | 1,107 | 1,126 | 222,600 | 1,126 |
| 2023-12-26 | 1,112.5 | 1,118 | 1,101.5 | 1,111.5 | 199,600 | 1,111.50 |
| 2023-12-25 | 1,149.5 | 1,149.5 | 1,101 | 1,112 | 458,200 | 1,112 |
| 2023-12-22 | 1,127 | 1,147 | 1,126.5 | 1,136.5 | 237,700 | 1,136.50 |
| 2023-12-21 | 1,118 | 1,128.5 | 1,115 | 1,122.5 | 241,100 | 1,122.50 |
| 2023-12-20 | 1,123.5 | 1,126 | 1,118.5 | 1,122.5 | 231,800 | 1,122.50 |
| 2023-12-19 | 1,120 | 1,122.5 | 1,102 | 1,115 | 320,700 | 1,115 |
| 2023-12-18 | 1,096 | 1,114 | 1,092 | 1,112.5 | 325,600 | 1,112.50 |
| 2023-12-15 | 1,097 | 1,111 | 1,096 | 1,103.5 | 576,500 | 1,103.50 |
| 2023-12-14 | 1,095 | 1,108 | 1,092 | 1,099.5 | 426,600 | 1,099.50 |
| 2023-12-13 | 1,070 | 1,084 | 1,069 | 1,080.5 | 278,500 | 1,080.50 |
| 2023-12-12 | 1,074.5 | 1,089 | 1,069 | 1,074.5 | 407,000 | 1,074.50 |
| 2023-12-11 | 1,063 | 1,075 | 1,057 | 1,063.5 | 458,600 | 1,063.50 |
| 2023-12-08 | 1,068 | 1,082.5 | 1,053 | 1,055.5 | 530,200 | 1,055.50 |
| 2023-12-07 | 1,057 | 1,060 | 1,049 | 1,056.5 | 248,700 | 1,056.50 |
| 2023-12-06 | 1,032 | 1,059.5 | 1,031 | 1,057 | 306,100 | 1,057 |
| 2023-12-05 | 1,043.5 | 1,050 | 1,030.5 | 1,030.5 | 289,300 | 1,030.50 |
| 2023-12-04 | 1,054.5 | 1,056 | 1,034.5 | 1,045.5 | 485,200 | 1,045.50 |
| 2023-12-01 | 1,047.5 | 1,064.5 | 1,047 | 1,056.5 | 310,600 | 1,056.50 |
| 2023-11-30 | 1,060 | 1,065 | 1,042.5 | 1,047.5 | 376,400 | 1,047.50 |
| 2023-11-29 | 1,049 | 1,061 | 1,048 | 1,059 | 291,200 | 1,059 |
| 2023-11-28 | 1,040.5 | 1,055 | 1,034 | 1,049 | 360,000 | 1,049 |
| 2023-11-27 | 1,053.5 | 1,056 | 1,028 | 1,028.5 | 501,900 | 1,028.50 |
| 2023-11-24 | 1,087.5 | 1,087.5 | 1,048 | 1,059.5 | 404,000 | 1,059.50 |
| 2023-11-22 | 1,080 | 1,097 | 1,076 | 1,077 | 474,700 | 1,077 |
| 2023-11-21 | 1,062.5 | 1,078.5 | 1,060 | 1,077.5 | 489,300 | 1,077.50 |
| 2023-11-20 | 1,043.5 | 1,063.5 | 1,043.5 | 1,057.5 | 439,200 | 1,057.50 |
| 2023-11-17 | 1,028.5 | 1,044 | 1,027 | 1,034.5 | 488,400 | 1,034.50 |
| 2023-11-16 | 1,043 | 1,050 | 1,008.5 | 1,016.5 | 740,600 | 1,016.50 |
| 2023-11-15 | 1,050 | 1,051 | 1,028 | 1,045 | 389,900 | 1,045 |
| 2023-11-14 | 1,039 | 1,045.5 | 1,016.5 | 1,029 | 571,300 | 1,029 |
| 2023-11-13 | 1,107 | 1,111 | 1,030 | 1,032 | 909,000 | 1,032 |
| 2023-11-10 | 1,142.5 | 1,169.5 | 1,080 | 1,108 | 1,283,900 | 1,108 |
| 2023-11-09 | 1,148 | 1,160 | 1,130 | 1,149 | 618,400 | 1,149 |
| 2023-11-08 | 1,208.5 | 1,219.5 | 1,149 | 1,160 | 1,284,000 | 1,160 |
| 2023-11-07 | 1,243.5 | 1,255 | 1,219.5 | 1,224 | 238,800 | 1,224 |
| 2023-11-06 | 1,250 | 1,252 | 1,235.5 | 1,247 | 308,000 | 1,247 |
| 2023-11-02 | 1,259 | 1,264 | 1,221 | 1,224.5 | 251,400 | 1,224.50 |
| 2023-11-01 | 1,254.5 | 1,256 | 1,238.5 | 1,243.5 | 273,200 | 1,243.50 |
| 2023-10-31 | 1,219 | 1,241 | 1,216 | 1,236 | 385,400 | 1,236 |
| 2023-10-30 | 1,215.5 | 1,218 | 1,186.5 | 1,195 | 237,800 | 1,195 |
| 2023-10-27 | 1,220.5 | 1,231.5 | 1,213.5 | 1,231.5 | 314,200 | 1,231.50 |
| 2023-10-26 | 1,190.5 | 1,209.5 | 1,188.5 | 1,207.5 | 277,800 | 1,207.50 |
| 2023-10-25 | 1,195.5 | 1,204.5 | 1,186.5 | 1,190 | 238,000 | 1,190 |
| 2023-10-24 | 1,180 | 1,191 | 1,149 | 1,181 | 295,100 | 1,181 |
| 2023-10-23 | 1,197 | 1,205.5 | 1,181.5 | 1,189.5 | 214,800 | 1,189.50 |
| 2023-10-20 | 1,186.5 | 1,211.5 | 1,184 | 1,197 | 305,000 | 1,197 |
| 2023-10-19 | 1,159 | 1,188 | 1,156 | 1,186.5 | 157,500 | 1,186.50 |
| 2023-10-18 | 1,184 | 1,188.5 | 1,165.5 | 1,170.5 | 288,400 | 1,170.50 |
| 2023-10-17 | 1,174 | 1,186 | 1,164 | 1,177.5 | 158,500 | 1,177.50 |
| 2023-10-16 | 1,179.5 | 1,186 | 1,164 | 1,168 | 308,700 | 1,168 |
| 2023-10-13 | 1,206.5 | 1,206.5 | 1,183 | 1,184 | 317,800 | 1,184 |
| 2023-10-12 | 1,210.5 | 1,225.5 | 1,202.5 | 1,221 | 234,400 | 1,221 |
| 2023-10-11 | 1,219 | 1,220.5 | 1,207 | 1,214 | 190,700 | 1,214 |
| 2023-10-10 | 1,230 | 1,245 | 1,223.5 | 1,223.5 | 278,300 | 1,223.50 |
| 2023-10-06 | 1,218 | 1,228 | 1,201 | 1,224.5 | 328,400 | 1,224.50 |
| 2023-10-05 | 1,192 | 1,221.5 | 1,187 | 1,218.5 | 344,800 | 1,218.50 |
| 2023-10-04 | 1,185 | 1,205.5 | 1,174 | 1,192.5 | 549,200 | 1,192.50 |
| 2023-10-03 | 1,211.5 | 1,215 | 1,193.5 | 1,196 | 375,800 | 1,196 |
| 2023-10-02 | 1,228 | 1,237 | 1,216 | 1,219 | 352,900 | 1,219 |
| 2023-09-29 | 1,250 | 1,250 | 1,207 | 1,224 | 491,600 | 1,224 |
| 2023-09-28 | 1,270.5 | 1,275 | 1,245 | 1,250.5 | 284,300 | 1,250.50 |
| 2023-09-27 | 1,273.5 | 1,281 | 1,255 | 1,279 | 284,600 | 1,279 |
| 2023-09-26 | 1,276.5 | 1,285 | 1,270.5 | 1,275 | 230,500 | 1,275 |
| 2023-09-25 | 1,283 | 1,292.5 | 1,272.5 | 1,276.5 | 223,400 | 1,276.50 |
| 2023-09-22 | 1,289 | 1,306 | 1,271 | 1,297 | 301,600 | 1,297 |
| 2023-09-21 | 1,281.5 | 1,308.5 | 1,280 | 1,290 | 238,700 | 1,290 |
| 2023-09-20 | 1,314.5 | 1,323.5 | 1,290 | 1,290.5 | 372,000 | 1,290.50 |
| 2023-09-19 | 1,292.5 | 1,309.5 | 1,277 | 1,309.5 | 369,700 | 1,309.50 |
| 2023-09-15 | 1,260 | 1,295 | 1,260 | 1,286.5 | 360,000 | 1,286.50 |
| 2023-09-14 | 1,259 | 1,266 | 1,248 | 1,254.5 | 240,700 | 1,254.50 |
| 2023-09-13 | 1,273.5 | 1,273.5 | 1,256.5 | 1,259.5 | 187,400 | 1,259.50 |
| 2023-09-12 | 1,272 | 1,287.5 | 1,256 | 1,265.5 | 211,100 | 1,265.50 |
| 2023-09-11 | 1,264 | 1,275.5 | 1,241 | 1,260.5 | 334,500 | 1,260.50 |
| 2023-09-08 | 1,279 | 1,300.5 | 1,262.5 | 1,263.5 | 344,900 | 1,263.50 |
| 2023-09-07 | 1,270 | 1,295.5 | 1,264.5 | 1,278 | 378,700 | 1,278 |
| 2023-09-06 | 1,265 | 1,272 | 1,249.5 | 1,257 | 239,000 | 1,257 |
| 2023-09-05 | 1,260 | 1,279.5 | 1,252.5 | 1,263.5 | 241,200 | 1,263.50 |
| 2023-09-04 | 1,260.5 | 1,263 | 1,251.5 | 1,263 | 280,700 | 1,263 |
| 2023-09-01 | 1,240 | 1,267.5 | 1,234 | 1,260.5 | 338,300 | 1,260.50 |
| 2023-08-31 | 1,244 | 1,255 | 1,238.5 | 1,241.5 | 253,600 | 1,241.50 |
| 2023-08-30 | 1,240 | 1,248 | 1,227.5 | 1,243.5 | 967,000 | 1,243.50 |
| 2023-08-29 | 1,246 | 1,256 | 1,231 | 1,234 | 291,600 | 1,234 |
| 2023-08-28 | 1,245 | 1,263 | 1,232.5 | 1,234.5 | 457,400 | 1,234.50 |
| 2023-08-25 | 1,220 | 1,224.5 | 1,204.5 | 1,217.5 | 224,000 | 1,217.50 |
| 2023-08-24 | 1,222 | 1,229.5 | 1,210 | 1,220.5 | 279,600 | 1,220.50 |
| 2023-08-23 | 1,203 | 1,226 | 1,203 | 1,226 | 278,500 | 1,226 |
| 2023-08-22 | 1,189 | 1,203 | 1,179 | 1,198.5 | 227,200 | 1,198.50 |
| 2023-08-21 | 1,193 | 1,206.5 | 1,175.5 | 1,181 | 230,500 | 1,181 |
| 2023-08-18 | 1,174.5 | 1,201.5 | 1,171 | 1,186 | 352,600 | 1,186 |
| 2023-08-17 | 1,223 | 1,227 | 1,166 | 1,186 | 450,800 | 1,186 |
| 2023-08-16 | 1,214.5 | 1,232.5 | 1,204.5 | 1,223.5 | 336,400 | 1,223.50 |
| 2023-08-15 | 1,222 | 1,229 | 1,202.5 | 1,220.5 | 438,500 | 1,220.50 |
| 2023-08-14 | 1,272.5 | 1,274.5 | 1,202 | 1,209.5 | 688,800 | 1,209.50 |
| 2023-08-10 | 1,173 | 1,264 | 1,125.5 | 1,260 | 1,707,400 | 1,260 |
| 2023-08-09 | 1,173 | 1,173 | 1,144 | 1,161.5 | 375,200 | 1,161.50 |
| 2023-08-08 | 1,157.5 | 1,174 | 1,146.5 | 1,173.5 | 336,200 | 1,173.50 |
| 2023-08-07 | 1,158.5 | 1,168.5 | 1,142 | 1,160 | 741,500 | 1,160 |
| 2023-08-04 | 1,179.5 | 1,183.5 | 1,142.5 | 1,155 | 488,500 | 1,155 |
| 2023-08-03 | 1,191.5 | 1,191.5 | 1,157 | 1,179 | 345,000 | 1,179 |
| 2023-08-02 | 1,195.5 | 1,205 | 1,182 | 1,193 | 256,800 | 1,193 |
| 2023-08-01 | 1,224 | 1,224 | 1,198 | 1,203 | 340,400 | 1,203 |
| 2023-07-31 | 1,212 | 1,229 | 1,209.5 | 1,221.5 | 434,900 | 1,221.50 |
| 2023-07-28 | 1,177.5 | 1,204.5 | 1,161 | 1,203 | 519,600 | 1,203 |
| 2023-07-27 | 1,180 | 1,184.5 | 1,161.5 | 1,183 | 264,600 | 1,183 |
| 2023-07-26 | 1,152.5 | 1,172.5 | 1,137.5 | 1,172 | 265,100 | 1,172 |
| 2023-07-25 | 1,140 | 1,164 | 1,138 | 1,151 | 355,800 | 1,151 |
| 2023-07-24 | 1,123 | 1,135.5 | 1,109 | 1,135 | 222,600 | 1,135 |
| 2023-07-21 | 1,099 | 1,118.5 | 1,089.5 | 1,114 | 316,500 | 1,114 |
| 2023-07-20 | 1,107 | 1,107 | 1,088.5 | 1,095 | 432,000 | 1,095 |
| 2023-07-19 | 1,118.5 | 1,123 | 1,106.5 | 1,111 | 277,100 | 1,111 |
| 2023-07-18 | 1,132.5 | 1,134.5 | 1,109 | 1,114 | 262,000 | 1,114 |
| 2023-07-14 | 1,115.5 | 1,128 | 1,104 | 1,126 | 265,900 | 1,126 |
| 2023-07-13 | 1,110 | 1,113.5 | 1,100 | 1,111 | 233,600 | 1,111 |
| 2023-07-12 | 1,106 | 1,110.5 | 1,089.5 | 1,106.5 | 285,300 | 1,106.50 |
| 2023-07-11 | 1,115 | 1,123.5 | 1,099 | 1,100 | 299,100 | 1,100 |
| 2023-07-10 | 1,117.5 | 1,124 | 1,106 | 1,113.5 | 324,700 | 1,113.50 |
| 2023-07-07 | 1,109.5 | 1,126 | 1,091 | 1,119 | 319,800 | 1,119 |
| 2023-07-06 | 1,117.5 | 1,117.5 | 1,101 | 1,111 | 258,300 | 1,111 |
| 2023-07-05 | 1,119 | 1,127 | 1,102.5 | 1,121 | 292,700 | 1,121 |
| 2023-07-04 | 1,140 | 1,144 | 1,123 | 1,124.5 | 267,800 | 1,124.50 |
| 2023-07-03 | 1,139 | 1,152 | 1,126 | 1,140.5 | 314,500 | 1,140.50 |
| 2023-06-30 | 1,145.5 | 1,146 | 1,117 | 1,130.5 | 530,800 | 1,130.50 |
| 2023-06-29 | 1,156.5 | 1,158 | 1,131.5 | 1,144.5 | 450,500 | 1,144.50 |
| 2023-06-28 | 1,123.5 | 1,165 | 1,118.5 | 1,165 | 762,600 | 1,165 |
| 2023-06-27 | 1,111 | 1,111 | 1,093.5 | 1,107 | 342,100 | 1,107 |
| 2023-06-26 | 1,097 | 1,109 | 1,078 | 1,101.5 | 336,800 | 1,101.50 |
| 2023-06-23 | 1,110 | 1,114 | 1,088 | 1,095.5 | 282,200 | 1,095.50 |
| 2023-06-22 | 1,105 | 1,128 | 1,099.5 | 1,103.5 | 359,800 | 1,103.50 |
| 2023-06-21 | 1,096 | 1,102.5 | 1,085 | 1,087.5 | 282,100 | 1,087.50 |
| 2023-06-20 | 1,121 | 1,121 | 1,095 | 1,100.5 | 288,600 | 1,100.50 |
| 2023-06-19 | 1,123 | 1,132.5 | 1,109.5 | 1,116.5 | 175,700 | 1,116.50 |
| 2023-06-16 | 1,124.5 | 1,124.5 | 1,097 | 1,113 | 1,001,900 | 1,113 |
| 2023-06-15 | 1,134 | 1,139.5 | 1,121.5 | 1,125 | 299,100 | 1,125 |
| 2023-06-14 | 1,138.5 | 1,138.5 | 1,118 | 1,134.5 | 348,900 | 1,134.50 |
| 2023-06-13 | 1,140 | 1,140 | 1,116.5 | 1,125 | 344,900 | 1,125 |
| 2023-06-12 | 1,132 | 1,139.5 | 1,118 | 1,133.5 | 302,300 | 1,133.50 |
| 2023-06-09 | 1,113.5 | 1,128 | 1,109 | 1,122 | 415,400 | 1,122 |
| 2023-06-08 | 1,136 | 1,140 | 1,106 | 1,114 | 330,200 | 1,114 |
| 2023-06-07 | 1,151 | 1,165 | 1,125 | 1,130 | 468,900 | 1,130 |
| 2023-06-06 | 1,120 | 1,140.5 | 1,118 | 1,140.5 | 410,200 | 1,140.50 |
| 2023-06-05 | 1,153 | 1,163 | 1,128.5 | 1,132 | 823,000 | 1,132 |
| 2023-06-02 | 1,047 | 1,138 | 1,046 | 1,131 | 1,431,100 | 1,131 |
| 2023-06-01 | 1,037 | 1,046 | 1,035 | 1,044 | 312,200 | 1,044 |
| 2023-05-31 | 1,042 | 1,046 | 1,032 | 1,036 | 483,300 | 1,036 |
| 2023-05-30 | 1,053 | 1,057 | 1,042 | 1,051 | 267,900 | 1,051 |
| 2023-05-29 | 1,073 | 1,073 | 1,053 | 1,054 | 339,100 | 1,054 |
| 2023-05-26 | 1,076 | 1,076 | 1,061 | 1,064 | 253,400 | 1,064 |
| 2023-05-25 | 1,083 | 1,088 | 1,074 | 1,076 | 253,900 | 1,076 |
| 2023-05-24 | 1,110 | 1,119 | 1,089 | 1,089 | 361,700 | 1,089 |
| 2023-05-23 | 1,066 | 1,117 | 1,063 | 1,112 | 828,700 | 1,112 |
| 2023-05-22 | 1,061 | 1,069 | 1,052 | 1,059 | 375,500 | 1,059 |
| 2023-05-19 | 1,058 | 1,059 | 1,040 | 1,053 | 403,400 | 1,053 |
| 2023-05-18 | 1,095 | 1,096 | 1,046 | 1,062 | 649,800 | 1,062 |
| 2023-05-17 | 1,063 | 1,095 | 1,053 | 1,087 | 553,200 | 1,087 |
| 2023-05-16 | 1,035 | 1,060 | 1,030 | 1,058 | 626,100 | 1,058 |
| 2023-05-15 | 1,038 | 1,054 | 1,014 | 1,029 | 1,101,700 | 1,029 |
| 2023-05-12 | 1,149 | 1,177 | 1,030 | 1,045 | 2,488,100 | 1,045 |
| 2023-05-11 | 1,128 | 1,147 | 1,116 | 1,141 | 501,900 | 1,141 |
| 2023-05-10 | 1,140 | 1,142 | 1,123 | 1,130 | 305,200 | 1,130 |
| 2023-05-09 | 1,128 | 1,139 | 1,123 | 1,135 | 254,100 | 1,135 |
| 2023-05-08 | 1,102 | 1,124 | 1,102 | 1,123 | 324,400 | 1,123 |
| 2023-05-02 | 1,115 | 1,115 | 1,095 | 1,095 | 265,900 | 1,095 |
| 2023-05-01 | 1,106 | 1,116 | 1,103 | 1,115 | 336,600 | 1,115 |
| 2023-04-28 | 1,082 | 1,100 | 1,078 | 1,100 | 356,000 | 1,100 |
| 2023-04-27 | 1,071 | 1,072 | 1,064 | 1,070 | 303,000 | 1,070 |
| 2023-04-26 | 1,070 | 1,074 | 1,060 | 1,072 | 259,300 | 1,072 |
| 2023-04-25 | 1,076 | 1,080 | 1,068 | 1,072 | 222,500 | 1,072 |
| 2023-04-24 | 1,074 | 1,081 | 1,069 | 1,071 | 220,100 | 1,071 |
| 2023-04-21 | 1,066 | 1,074 | 1,059 | 1,072 | 197,900 | 1,072 |
| 2023-04-20 | 1,065 | 1,073 | 1,058 | 1,067 | 190,300 | 1,067 |
| 2023-04-19 | 1,080 | 1,083 | 1,057 | 1,066 | 246,800 | 1,066 |
| 2023-04-18 | 1,075 | 1,084 | 1,071 | 1,084 | 338,700 | 1,084 |
| 2023-04-17 | 1,084 | 1,084 | 1,070 | 1,075 | 171,000 | 1,075 |
| 2023-04-14 | 1,078 | 1,083 | 1,073 | 1,081 | 321,600 | 1,081 |
| 2023-04-13 | 1,086 | 1,086 | 1,066 | 1,068 | 189,400 | 1,068 |
| 2023-04-12 | 1,074 | 1,081 | 1,071 | 1,080 | 272,700 | 1,080 |
| 2023-04-11 | 1,070 | 1,073 | 1,061 | 1,066 | 164,100 | 1,066 |
| 2023-04-10 | 1,080 | 1,081 | 1,062 | 1,065 | 201,400 | 1,065 |
| 2023-04-07 | 1,060 | 1,073 | 1,060 | 1,069 | 312,200 | 1,069 |
| 2023-04-06 | 1,048 | 1,059 | 1,041 | 1,051 | 372,400 | 1,051 |
| 2023-04-05 | 1,070 | 1,070 | 1,043 | 1,051 | 496,100 | 1,051 |
| 2023-04-04 | 1,072 | 1,083 | 1,064 | 1,079 | 483,700 | 1,079 |
| 2023-04-03 | 1,052 | 1,066 | 1,051 | 1,062 | 332,100 | 1,062 |
| 2023-03-31 | 1,040 | 1,048 | 1,034 | 1,034 | 285,300 | 1,034 |
| 2023-03-30 | 1,032 | 1,037 | 1,025 | 1,036 | 283,400 | 1,036 |
| 2023-03-29 | 1,020 | 1,050 | 1,020 | 1,049 | 414,700 | 1,049 |
| 2023-03-28 | 1,026 | 1,026 | 1,014 | 1,016 | 283,300 | 1,016 |
| 2023-03-27 | 1,021 | 1,030 | 1,020 | 1,024 | 312,300 | 1,024 |
| 2023-03-24 | 1,011 | 1,025 | 1,005 | 1,025 | 321,400 | 1,025 |
| 2023-03-23 | 998 | 1,017 | 997 | 1,015 | 289,500 | 1,015 |
| 2023-03-22 | 1,010 | 1,011 | 995 | 1,006 | 657,200 | 1,006 |
| 2023-03-20 | 1,006 | 1,012 | 993 | 995 | 583,400 | 995 |
| 2023-03-17 | 1,014 | 1,020 | 1,003 | 1,013 | 489,100 | 1,013 |
| 2023-03-16 | 1,003 | 1,012 | 999 | 1,009 | 446,800 | 1,009 |
| 2023-03-15 | 1,030 | 1,030 | 1,007 | 1,021 | 366,700 | 1,021 |
| 2023-03-14 | 1,042 | 1,046 | 1,012 | 1,014 | 754,600 | 1,014 |
| 2023-03-13 | 1,057 | 1,072 | 1,045 | 1,054 | 463,200 | 1,054 |
| 2023-03-10 | 1,068 | 1,085 | 1,064 | 1,069 | 665,200 | 1,069 |
| 2023-03-09 | 1,053 | 1,081 | 1,053 | 1,080 | 347,400 | 1,080 |
| 2023-03-08 | 1,046 | 1,061 | 1,042 | 1,045 | 400,700 | 1,045 |
| 2023-03-07 | 1,060 | 1,063 | 1,052 | 1,054 | 288,900 | 1,054 |
| 2023-03-06 | 1,070 | 1,070 | 1,052 | 1,062 | 398,300 | 1,062 |
| 2023-03-03 | 1,075 | 1,078 | 1,062 | 1,065 | 349,400 | 1,065 |
| 2023-03-02 | 1,072 | 1,076 | 1,062 | 1,065 | 336,400 | 1,065 |
| 2023-03-01 | 1,080 | 1,083 | 1,065 | 1,070 | 454,900 | 1,070 |
| 2023-02-28 | 1,059 | 1,089 | 1,058 | 1,081 | 587,900 | 1,081 |
| 2023-02-27 | 1,051 | 1,060 | 1,042 | 1,060 | 278,800 | 1,060 |
| 2023-02-24 | 1,045 | 1,054 | 1,035 | 1,050 | 380,800 | 1,050 |
| 2023-02-22 | 1,058 | 1,059 | 1,034 | 1,042 | 759,100 | 1,042 |
| 2023-02-21 | 1,071 | 1,081 | 1,061 | 1,072 | 633,800 | 1,072 |
| 2023-02-20 | 1,037 | 1,078 | 1,037 | 1,077 | 733,000 | 1,077 |
| 2023-02-17 | 1,015 | 1,030 | 1,015 | 1,029 | 299,400 | 1,029 |
| 2023-02-16 | 1,032 | 1,039 | 1,020 | 1,021 | 337,900 | 1,021 |
| 2023-02-15 | 1,036 | 1,038 | 1,017 | 1,031 | 273,900 | 1,031 |
| 2023-02-14 | 1,020 | 1,037 | 1,020 | 1,035 | 314,100 | 1,035 |
| 2023-02-13 | 1,013 | 1,033 | 999 | 1,013 | 537,000 | 1,013 |
| 2023-02-10 | 994 | 1,019 | 987 | 1,012 | 733,200 | 1,012 |
| 2023-02-09 | 997 | 1,001 | 990 | 998 | 240,600 | 998 |
| 2023-02-08 | 994 | 1,007 | 993 | 998 | 369,900 | 998 |
| 2023-02-07 | 997 | 1,000 | 991 | 992 | 315,800 | 992 |
| 2023-02-06 | 996 | 1,003 | 992 | 999 | 278,700 | 999 |
| 2023-02-03 | 1,003 | 1,005 | 989 | 991 | 406,100 | 991 |
| 2023-02-02 | 997 | 1,003 | 995 | 999 | 263,800 | 999 |
| 2023-02-01 | 1,006 | 1,008 | 993 | 994 | 360,900 | 994 |
| 2023-01-31 | 1,004 | 1,004 | 997 | 1,000 | 337,600 | 1,000 |
| 2023-01-30 | 999 | 1,001 | 995 | 1,000 | 280,700 | 1,000 |
| 2023-01-27 | 1,004 | 1,004 | 990 | 1,000 | 346,200 | 1,000 |
| 2023-01-26 | 989 | 1,001 | 984 | 999 | 384,800 | 999 |
| 2023-01-25 | 987 | 991 | 982 | 985 | 344,100 | 985 |
| 2023-01-24 | 984 | 992 | 977 | 990 | 644,000 | 990 |
| 2023-01-23 | 979 | 993 | 974 | 986 | 687,700 | 986 |
| 2023-01-20 | 957 | 966 | 952 | 964 | 628,700 | 964 |
| 2023-01-19 | 971 | 975 | 958 | 964 | 419,200 | 964 |
| 2023-01-18 | 963 | 975 | 952 | 975 | 511,400 | 975 |
| 2023-01-17 | 967 | 969 | 961 | 964 | 343,400 | 964 |
| 2023-01-16 | 958 | 982 | 957 | 971 | 305,700 | 971 |
| 2023-01-13 | 973 | 983 | 964 | 964 | 494,500 | 964 |
| 2023-01-12 | 977 | 985 | 962 | 980 | 347,500 | 980 |
| 2023-01-11 | 990 | 990 | 974 | 974 | 519,600 | 974 |
| 2023-01-10 | 1,001 | 1,002 | 986 | 987 | 494,000 | 987 |
| 2023-01-06 | 992 | 1,003 | 989 | 998 | 294,300 | 998 |
| 2023-01-05 | 1,000 | 1,014 | 991 | 1,000 | 459,900 | 1,000 |
| 2023-01-04 | 1,020 | 1,027 | 1,003 | 1,009 | 432,900 | 1,009 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株