4026 神島化学工業(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 | 1,398 | 1,416 | 1,378 | 1,398 | 49,200 | 1,398 |
| 2023-12-28 | 1,359 | 1,390 | 1,349 | 1,387 | 56,700 | 1,387 |
| 2023-12-27 | 1,331 | 1,359 | 1,325 | 1,355 | 55,600 | 1,355 |
| 2023-12-26 | 1,312 | 1,362 | 1,294 | 1,335 | 161,300 | 1,335 |
| 2023-12-25 | 1,263 | 1,263 | 1,233 | 1,244 | 56,800 | 1,244 |
| 2023-12-22 | 1,258 | 1,270 | 1,258 | 1,264 | 15,800 | 1,264 |
| 2023-12-21 | 1,255 | 1,265 | 1,250 | 1,254 | 18,300 | 1,254 |
| 2023-12-20 | 1,279 | 1,283 | 1,261 | 1,262 | 29,900 | 1,262 |
| 2023-12-19 | 1,276 | 1,287 | 1,264 | 1,273 | 24,000 | 1,273 |
| 2023-12-18 | 1,261 | 1,272 | 1,252 | 1,271 | 19,600 | 1,271 |
| 2023-12-15 | 1,235 | 1,264 | 1,220 | 1,260 | 93,200 | 1,260 |
| 2023-12-14 | 1,250 | 1,257 | 1,205 | 1,205 | 82,900 | 1,205 |
| 2023-12-13 | 1,261 | 1,294 | 1,241 | 1,265 | 88,700 | 1,265 |
| 2023-12-12 | 1,310 | 1,310 | 1,274 | 1,287 | 123,200 | 1,287 |
| 2023-12-11 | 1,279 | 1,289 | 1,276 | 1,289 | 30,600 | 1,289 |
| 2023-12-08 | 1,290 | 1,295 | 1,260 | 1,271 | 60,000 | 1,271 |
| 2023-12-07 | 1,328 | 1,329 | 1,304 | 1,304 | 25,300 | 1,304 |
| 2023-12-06 | 1,313 | 1,336 | 1,313 | 1,322 | 34,200 | 1,322 |
| 2023-12-05 | 1,334 | 1,341 | 1,309 | 1,309 | 31,400 | 1,309 |
| 2023-12-04 | 1,341 | 1,349 | 1,328 | 1,336 | 52,900 | 1,336 |
| 2023-12-01 | 1,305 | 1,333 | 1,305 | 1,316 | 29,900 | 1,316 |
| 2023-11-30 | 1,318 | 1,318 | 1,299 | 1,310 | 23,300 | 1,310 |
| 2023-11-29 | 1,312 | 1,322 | 1,301 | 1,310 | 23,200 | 1,310 |
| 2023-11-28 | 1,330 | 1,331 | 1,305 | 1,312 | 24,400 | 1,312 |
| 2023-11-27 | 1,329 | 1,347 | 1,326 | 1,330 | 33,500 | 1,330 |
| 2023-11-24 | 1,343 | 1,347 | 1,323 | 1,327 | 33,200 | 1,327 |
| 2023-11-22 | 1,314 | 1,342 | 1,314 | 1,338 | 33,700 | 1,338 |
| 2023-11-21 | 1,325 | 1,332 | 1,309 | 1,329 | 21,500 | 1,329 |
| 2023-11-20 | 1,316 | 1,330 | 1,316 | 1,317 | 34,400 | 1,317 |
| 2023-11-17 | 1,297 | 1,314 | 1,294 | 1,314 | 32,100 | 1,314 |
| 2023-11-16 | 1,281 | 1,302 | 1,280 | 1,299 | 38,800 | 1,299 |
| 2023-11-15 | 1,276 | 1,290 | 1,276 | 1,283 | 36,000 | 1,283 |
| 2023-11-14 | 1,270 | 1,281 | 1,264 | 1,275 | 27,400 | 1,275 |
| 2023-11-13 | 1,282 | 1,288 | 1,263 | 1,269 | 44,800 | 1,269 |
| 2023-11-10 | 1,270 | 1,295 | 1,266 | 1,287 | 36,600 | 1,287 |
| 2023-11-09 | 1,280 | 1,287 | 1,259 | 1,284 | 35,900 | 1,284 |
| 2023-11-08 | 1,281 | 1,285 | 1,260 | 1,263 | 58,500 | 1,263 |
| 2023-11-07 | 1,299 | 1,299 | 1,275 | 1,284 | 33,500 | 1,284 |
| 2023-11-06 | 1,311 | 1,315 | 1,287 | 1,299 | 46,000 | 1,299 |
| 2023-11-02 | 1,298 | 1,308 | 1,286 | 1,299 | 28,700 | 1,299 |
| 2023-11-01 | 1,280 | 1,290 | 1,266 | 1,282 | 41,800 | 1,282 |
| 2023-10-31 | 1,276 | 1,276 | 1,253 | 1,267 | 55,800 | 1,267 |
| 2023-10-30 | 1,282 | 1,308 | 1,268 | 1,272 | 43,100 | 1,272 |
| 2023-10-27 | 1,303 | 1,327 | 1,303 | 1,327 | 25,100 | 1,327 |
| 2023-10-26 | 1,311 | 1,318 | 1,299 | 1,302 | 41,100 | 1,302 |
| 2023-10-25 | 1,321 | 1,345 | 1,308 | 1,318 | 52,200 | 1,318 |
| 2023-10-24 | 1,311 | 1,318 | 1,277 | 1,314 | 69,900 | 1,314 |
| 2023-10-23 | 1,340 | 1,342 | 1,308 | 1,311 | 41,700 | 1,311 |
| 2023-10-20 | 1,350 | 1,355 | 1,334 | 1,344 | 35,600 | 1,344 |
| 2023-10-19 | 1,372 | 1,378 | 1,351 | 1,358 | 31,200 | 1,358 |
| 2023-10-18 | 1,370 | 1,384 | 1,368 | 1,383 | 18,800 | 1,383 |
| 2023-10-17 | 1,372 | 1,394 | 1,363 | 1,370 | 23,700 | 1,370 |
| 2023-10-16 | 1,366 | 1,374 | 1,358 | 1,364 | 27,800 | 1,364 |
| 2023-10-13 | 1,383 | 1,393 | 1,368 | 1,370 | 50,200 | 1,370 |
| 2023-10-12 | 1,382 | 1,407 | 1,377 | 1,400 | 32,800 | 1,400 |
| 2023-10-11 | 1,400 | 1,402 | 1,383 | 1,383 | 21,100 | 1,383 |
| 2023-10-10 | 1,407 | 1,416 | 1,391 | 1,400 | 40,000 | 1,400 |
| 2023-10-06 | 1,372 | 1,398 | 1,370 | 1,395 | 42,600 | 1,395 |
| 2023-10-05 | 1,324 | 1,360 | 1,320 | 1,356 | 60,000 | 1,356 |
| 2023-10-04 | 1,332 | 1,343 | 1,311 | 1,319 | 85,000 | 1,319 |
| 2023-10-03 | 1,410 | 1,410 | 1,365 | 1,368 | 89,600 | 1,368 |
| 2023-10-02 | 1,451 | 1,451 | 1,403 | 1,409 | 81,700 | 1,409 |
| 2023-09-29 | 1,423 | 1,450 | 1,423 | 1,440 | 49,600 | 1,440 |
| 2023-09-28 | 1,431 | 1,435 | 1,419 | 1,420 | 46,700 | 1,420 |
| 2023-09-27 | 1,416 | 1,432 | 1,410 | 1,432 | 22,900 | 1,432 |
| 2023-09-26 | 1,436 | 1,442 | 1,411 | 1,416 | 28,600 | 1,416 |
| 2023-09-25 | 1,428 | 1,446 | 1,425 | 1,436 | 28,900 | 1,436 |
| 2023-09-22 | 1,396 | 1,431 | 1,391 | 1,421 | 47,800 | 1,421 |
| 2023-09-21 | 1,416 | 1,424 | 1,401 | 1,402 | 48,100 | 1,402 |
| 2023-09-20 | 1,445 | 1,450 | 1,412 | 1,418 | 49,300 | 1,418 |
| 2023-09-19 | 1,410 | 1,442 | 1,409 | 1,439 | 69,100 | 1,439 |
| 2023-09-15 | 1,421 | 1,433 | 1,394 | 1,401 | 115,100 | 1,401 |
| 2023-09-14 | 1,470 | 1,470 | 1,407 | 1,407 | 195,100 | 1,407 |
| 2023-09-13 | 1,466 | 1,530 | 1,463 | 1,466 | 348,000 | 1,466 |
| 2023-09-12 | 1,544 | 1,565 | 1,532 | 1,546 | 114,700 | 1,546 |
| 2023-09-11 | 1,560 | 1,560 | 1,523 | 1,536 | 105,200 | 1,536 |
| 2023-09-08 | 1,600 | 1,609 | 1,537 | 1,559 | 157,400 | 1,559 |
| 2023-09-07 | 1,655 | 1,664 | 1,601 | 1,626 | 76,700 | 1,626 |
| 2023-09-06 | 1,700 | 1,713 | 1,656 | 1,673 | 49,800 | 1,673 |
| 2023-09-05 | 1,659 | 1,692 | 1,647 | 1,692 | 31,200 | 1,692 |
| 2023-09-04 | 1,661 | 1,675 | 1,644 | 1,657 | 37,300 | 1,657 |
| 2023-09-01 | 1,630 | 1,647 | 1,623 | 1,640 | 19,700 | 1,640 |
| 2023-08-31 | 1,635 | 1,648 | 1,630 | 1,636 | 19,900 | 1,636 |
| 2023-08-30 | 1,658 | 1,664 | 1,635 | 1,640 | 17,000 | 1,640 |
| 2023-08-29 | 1,656 | 1,665 | 1,646 | 1,658 | 18,100 | 1,658 |
| 2023-08-28 | 1,651 | 1,660 | 1,645 | 1,656 | 26,900 | 1,656 |
| 2023-08-25 | 1,633 | 1,655 | 1,624 | 1,650 | 21,900 | 1,650 |
| 2023-08-24 | 1,647 | 1,657 | 1,636 | 1,644 | 26,600 | 1,644 |
| 2023-08-23 | 1,604 | 1,647 | 1,604 | 1,633 | 33,600 | 1,633 |
| 2023-08-22 | 1,629 | 1,629 | 1,566 | 1,596 | 38,300 | 1,596 |
| 2023-08-21 | 1,616 | 1,626 | 1,610 | 1,611 | 19,800 | 1,611 |
| 2023-08-18 | 1,630 | 1,640 | 1,609 | 1,616 | 16,300 | 1,616 |
| 2023-08-17 | 1,660 | 1,660 | 1,615 | 1,643 | 18,200 | 1,643 |
| 2023-08-16 | 1,642 | 1,673 | 1,622 | 1,645 | 19,700 | 1,645 |
| 2023-08-15 | 1,673 | 1,673 | 1,649 | 1,651 | 17,000 | 1,651 |
| 2023-08-14 | 1,688 | 1,688 | 1,657 | 1,663 | 21,100 | 1,663 |
| 2023-08-10 | 1,654 | 1,691 | 1,653 | 1,689 | 23,700 | 1,689 |
| 2023-08-09 | 1,669 | 1,674 | 1,649 | 1,671 | 16,400 | 1,671 |
| 2023-08-08 | 1,642 | 1,690 | 1,636 | 1,671 | 43,600 | 1,671 |
| 2023-08-07 | 1,635 | 1,638 | 1,614 | 1,624 | 25,300 | 1,624 |
| 2023-08-04 | 1,658 | 1,674 | 1,644 | 1,653 | 28,200 | 1,653 |
| 2023-08-03 | 1,640 | 1,661 | 1,633 | 1,657 | 28,300 | 1,657 |
| 2023-08-02 | 1,640 | 1,658 | 1,633 | 1,656 | 19,300 | 1,656 |
| 2023-08-01 | 1,644 | 1,652 | 1,628 | 1,633 | 17,500 | 1,633 |
| 2023-07-31 | 1,630 | 1,666 | 1,630 | 1,644 | 21,900 | 1,644 |
| 2023-07-28 | 1,634 | 1,634 | 1,605 | 1,616 | 36,400 | 1,616 |
| 2023-07-27 | 1,636 | 1,636 | 1,626 | 1,634 | 10,800 | 1,634 |
| 2023-07-26 | 1,619 | 1,631 | 1,611 | 1,631 | 12,800 | 1,631 |
| 2023-07-25 | 1,633 | 1,636 | 1,613 | 1,622 | 26,200 | 1,622 |
| 2023-07-24 | 1,625 | 1,640 | 1,620 | 1,633 | 21,100 | 1,633 |
| 2023-07-21 | 1,618 | 1,630 | 1,603 | 1,623 | 22,600 | 1,623 |
| 2023-07-20 | 1,625 | 1,637 | 1,610 | 1,624 | 35,800 | 1,624 |
| 2023-07-19 | 1,622 | 1,639 | 1,620 | 1,632 | 29,100 | 1,632 |
| 2023-07-18 | 1,600 | 1,622 | 1,600 | 1,615 | 14,300 | 1,615 |
| 2023-07-14 | 1,627 | 1,637 | 1,598 | 1,606 | 22,100 | 1,606 |
| 2023-07-13 | 1,587 | 1,620 | 1,587 | 1,612 | 32,400 | 1,612 |
| 2023-07-12 | 1,617 | 1,620 | 1,585 | 1,585 | 39,500 | 1,585 |
| 2023-07-11 | 1,655 | 1,657 | 1,617 | 1,617 | 67,200 | 1,617 |
| 2023-07-10 | 1,685 | 1,685 | 1,662 | 1,662 | 18,700 | 1,662 |
| 2023-07-07 | 1,675 | 1,681 | 1,655 | 1,681 | 37,700 | 1,681 |
| 2023-07-06 | 1,695 | 1,728 | 1,674 | 1,699 | 42,300 | 1,699 |
| 2023-07-05 | 1,720 | 1,725 | 1,685 | 1,695 | 59,300 | 1,695 |
| 2023-07-04 | 1,759 | 1,759 | 1,731 | 1,742 | 45,100 | 1,742 |
| 2023-07-03 | 1,798 | 1,798 | 1,759 | 1,773 | 49,400 | 1,773 |
| 2023-06-30 | 1,763 | 1,803 | 1,736 | 1,791 | 44,400 | 1,791 |
| 2023-06-29 | 1,790 | 1,798 | 1,757 | 1,772 | 37,700 | 1,772 |
| 2023-06-28 | 1,760 | 1,817 | 1,750 | 1,783 | 105,900 | 1,783 |
| 2023-06-27 | 1,743 | 1,752 | 1,720 | 1,750 | 101,500 | 1,750 |
| 2023-06-26 | 1,676 | 1,733 | 1,654 | 1,730 | 68,700 | 1,730 |
| 2023-06-23 | 1,716 | 1,730 | 1,661 | 1,677 | 47,600 | 1,677 |
| 2023-06-22 | 1,641 | 1,711 | 1,641 | 1,701 | 75,200 | 1,701 |
| 2023-06-21 | 1,671 | 1,682 | 1,629 | 1,641 | 59,300 | 1,641 |
| 2023-06-20 | 1,711 | 1,712 | 1,669 | 1,671 | 31,700 | 1,671 |
| 2023-06-19 | 1,755 | 1,755 | 1,682 | 1,694 | 65,100 | 1,694 |
| 2023-06-16 | 1,763 | 1,783 | 1,702 | 1,748 | 88,400 | 1,748 |
| 2023-06-15 | 1,715 | 1,794 | 1,715 | 1,782 | 189,000 | 1,782 |
| 2023-06-14 | 1,574 | 1,728 | 1,560 | 1,716 | 367,300 | 1,716 |
| 2023-06-13 | 1,590 | 1,590 | 1,533 | 1,559 | 269,700 | 1,559 |
| 2023-06-12 | 1,574 | 1,618 | 1,550 | 1,610 | 219,600 | 1,610 |
| 2023-06-09 | 1,563 | 1,579 | 1,548 | 1,559 | 47,700 | 1,559 |
| 2023-06-08 | 1,570 | 1,573 | 1,533 | 1,538 | 83,200 | 1,538 |
| 2023-06-07 | 1,613 | 1,633 | 1,571 | 1,584 | 71,900 | 1,584 |
| 2023-06-06 | 1,630 | 1,642 | 1,593 | 1,600 | 57,400 | 1,600 |
| 2023-06-05 | 1,611 | 1,639 | 1,604 | 1,630 | 86,700 | 1,630 |
| 2023-06-02 | 1,560 | 1,590 | 1,547 | 1,576 | 53,700 | 1,576 |
| 2023-06-01 | 1,596 | 1,596 | 1,547 | 1,575 | 49,300 | 1,575 |
| 2023-05-31 | 1,601 | 1,602 | 1,576 | 1,582 | 31,200 | 1,582 |
| 2023-05-30 | 1,585 | 1,608 | 1,567 | 1,601 | 49,300 | 1,601 |
| 2023-05-29 | 1,635 | 1,642 | 1,592 | 1,604 | 62,300 | 1,604 |
| 2023-05-26 | 1,627 | 1,646 | 1,616 | 1,630 | 36,200 | 1,630 |
| 2023-05-25 | 1,649 | 1,649 | 1,607 | 1,647 | 25,800 | 1,647 |
| 2023-05-24 | 1,611 | 1,645 | 1,592 | 1,635 | 32,800 | 1,635 |
| 2023-05-23 | 1,650 | 1,664 | 1,616 | 1,635 | 47,600 | 1,635 |
| 2023-05-22 | 1,595 | 1,661 | 1,582 | 1,644 | 80,400 | 1,644 |
| 2023-05-19 | 1,613 | 1,613 | 1,564 | 1,571 | 41,300 | 1,571 |
| 2023-05-18 | 1,585 | 1,614 | 1,576 | 1,607 | 78,300 | 1,607 |
| 2023-05-17 | 1,550 | 1,607 | 1,545 | 1,585 | 119,800 | 1,585 |
| 2023-05-16 | 1,503 | 1,530 | 1,503 | 1,528 | 16,300 | 1,528 |
| 2023-05-15 | 1,514 | 1,514 | 1,490 | 1,503 | 42,000 | 1,503 |
| 2023-05-12 | 1,547 | 1,547 | 1,493 | 1,501 | 46,500 | 1,501 |
| 2023-05-11 | 1,540 | 1,548 | 1,521 | 1,547 | 40,600 | 1,547 |
| 2023-05-10 | 1,553 | 1,553 | 1,524 | 1,530 | 27,300 | 1,530 |
| 2023-05-09 | 1,552 | 1,559 | 1,539 | 1,552 | 36,000 | 1,552 |
| 2023-05-08 | 1,567 | 1,567 | 1,531 | 1,536 | 24,500 | 1,536 |
| 2023-05-02 | 1,548 | 1,564 | 1,524 | 1,556 | 61,300 | 1,556 |
| 2023-05-01 | 1,563 | 1,577 | 1,542 | 1,548 | 49,100 | 1,548 |
| 2023-04-28 | 1,563 | 1,573 | 1,500 | 1,563 | 59,100 | 1,563 |
| 2023-04-27 | 1,556 | 1,580 | 1,550 | 1,576 | 25,800 | 1,576 |
| 2023-04-26 | 1,619 | 1,619 | 1,575 | 1,587 | 61,400 | 1,587 |
| 2023-04-25 | 1,633 | 1,633 | 1,600 | 1,616 | 35,900 | 1,616 |
| 2023-04-24 | 1,647 | 1,647 | 1,616 | 1,622 | 43,500 | 1,622 |
| 2023-04-21 | 1,665 | 1,674 | 1,641 | 1,643 | 35,700 | 1,643 |
| 2023-04-20 | 1,645 | 1,699 | 1,637 | 1,681 | 62,100 | 1,681 |
| 2023-04-19 | 1,730 | 1,730 | 1,645 | 1,645 | 104,200 | 1,645 |
| 2023-04-18 | 1,710 | 1,751 | 1,702 | 1,731 | 36,800 | 1,731 |
| 2023-04-17 | 1,780 | 1,783 | 1,697 | 1,708 | 74,500 | 1,708 |
| 2023-04-14 | 1,749 | 1,783 | 1,722 | 1,753 | 84,900 | 1,753 |
| 2023-04-13 | 1,747 | 1,755 | 1,727 | 1,730 | 32,900 | 1,730 |
| 2023-04-12 | 1,740 | 1,754 | 1,734 | 1,747 | 29,700 | 1,747 |
| 2023-04-11 | 1,732 | 1,752 | 1,711 | 1,739 | 35,100 | 1,739 |
| 2023-04-10 | 1,712 | 1,732 | 1,712 | 1,732 | 14,000 | 1,732 |
| 2023-04-07 | 1,728 | 1,729 | 1,703 | 1,713 | 21,000 | 1,713 |
| 2023-04-06 | 1,720 | 1,735 | 1,687 | 1,694 | 34,700 | 1,694 |
| 2023-04-05 | 1,720 | 1,733 | 1,702 | 1,704 | 28,100 | 1,704 |
| 2023-04-04 | 1,750 | 1,750 | 1,720 | 1,734 | 23,200 | 1,734 |
| 2023-04-03 | 1,750 | 1,765 | 1,738 | 1,742 | 39,400 | 1,742 |
| 2023-03-31 | 1,732 | 1,755 | 1,708 | 1,739 | 45,700 | 1,739 |
| 2023-03-30 | 1,696 | 1,740 | 1,696 | 1,725 | 30,900 | 1,725 |
| 2023-03-29 | 1,700 | 1,701 | 1,676 | 1,683 | 22,500 | 1,683 |
| 2023-03-28 | 1,716 | 1,716 | 1,686 | 1,702 | 33,300 | 1,702 |
| 2023-03-27 | 1,755 | 1,755 | 1,704 | 1,728 | 21,100 | 1,728 |
| 2023-03-24 | 1,757 | 1,757 | 1,713 | 1,750 | 30,400 | 1,750 |
| 2023-03-23 | 1,750 | 1,778 | 1,732 | 1,753 | 37,100 | 1,753 |
| 2023-03-22 | 1,756 | 1,771 | 1,745 | 1,759 | 35,000 | 1,759 |
| 2023-03-20 | 1,788 | 1,790 | 1,714 | 1,714 | 52,400 | 1,714 |
| 2023-03-17 | 1,800 | 1,820 | 1,766 | 1,783 | 36,900 | 1,783 |
| 2023-03-16 | 1,772 | 1,825 | 1,739 | 1,778 | 171,600 | 1,778 |
| 2023-03-15 | 1,774 | 1,820 | 1,750 | 1,800 | 172,200 | 1,800 |
| 2023-03-14 | 1,691 | 1,754 | 1,678 | 1,734 | 150,700 | 1,734 |
| 2023-03-13 | 1,753 | 1,775 | 1,666 | 1,708 | 205,200 | 1,708 |
| 2023-03-10 | 1,908 | 1,908 | 1,830 | 1,833 | 136,400 | 1,833 |
| 2023-03-09 | 1,915 | 1,942 | 1,910 | 1,925 | 50,800 | 1,925 |
| 2023-03-08 | 1,925 | 1,945 | 1,912 | 1,925 | 39,800 | 1,925 |
| 2023-03-07 | 1,935 | 1,940 | 1,906 | 1,935 | 57,300 | 1,935 |
| 2023-03-06 | 1,928 | 1,969 | 1,890 | 1,935 | 119,000 | 1,935 |
| 2023-03-03 | 1,941 | 1,941 | 1,890 | 1,916 | 88,300 | 1,916 |
| 2023-03-02 | 1,961 | 1,964 | 1,909 | 1,943 | 42,500 | 1,943 |
| 2023-03-01 | 1,943 | 1,961 | 1,930 | 1,958 | 48,900 | 1,958 |
| 2023-02-28 | 1,952 | 1,964 | 1,926 | 1,933 | 53,400 | 1,933 |
| 2023-02-27 | 1,922 | 1,955 | 1,922 | 1,946 | 37,000 | 1,946 |
| 2023-02-24 | 1,869 | 1,945 | 1,869 | 1,945 | 56,300 | 1,945 |
| 2023-02-22 | 1,874 | 1,904 | 1,865 | 1,866 | 29,900 | 1,866 |
| 2023-02-21 | 1,889 | 1,914 | 1,861 | 1,891 | 56,300 | 1,891 |
| 2023-02-20 | 1,830 | 1,877 | 1,816 | 1,872 | 45,900 | 1,872 |
| 2023-02-17 | 1,768 | 1,835 | 1,759 | 1,834 | 64,300 | 1,834 |
| 2023-02-16 | 1,776 | 1,802 | 1,764 | 1,768 | 39,500 | 1,768 |
| 2023-02-15 | 1,796 | 1,796 | 1,730 | 1,758 | 46,300 | 1,758 |
| 2023-02-14 | 1,805 | 1,820 | 1,774 | 1,784 | 28,700 | 1,784 |
| 2023-02-13 | 1,805 | 1,808 | 1,756 | 1,787 | 35,000 | 1,787 |
| 2023-02-10 | 1,800 | 1,817 | 1,763 | 1,805 | 56,600 | 1,805 |
| 2023-02-09 | 1,750 | 1,823 | 1,743 | 1,805 | 64,700 | 1,805 |
| 2023-02-08 | 1,725 | 1,755 | 1,724 | 1,743 | 24,900 | 1,743 |
| 2023-02-07 | 1,711 | 1,756 | 1,711 | 1,727 | 34,500 | 1,727 |
| 2023-02-06 | 1,728 | 1,728 | 1,698 | 1,711 | 21,300 | 1,711 |
| 2023-02-03 | 1,700 | 1,743 | 1,683 | 1,703 | 53,800 | 1,703 |
| 2023-02-02 | 1,720 | 1,727 | 1,668 | 1,704 | 68,500 | 1,704 |
| 2023-02-01 | 1,728 | 1,762 | 1,705 | 1,706 | 58,800 | 1,706 |
| 2023-01-31 | 1,707 | 1,783 | 1,703 | 1,748 | 112,000 | 1,748 |
| 2023-01-30 | 1,720 | 1,749 | 1,690 | 1,703 | 49,000 | 1,703 |
| 2023-01-27 | 1,730 | 1,760 | 1,694 | 1,716 | 57,000 | 1,716 |
| 2023-01-26 | 1,710 | 1,753 | 1,695 | 1,730 | 80,200 | 1,730 |
| 2023-01-25 | 1,630 | 1,714 | 1,618 | 1,703 | 95,900 | 1,703 |
| 2023-01-24 | 1,678 | 1,678 | 1,609 | 1,622 | 68,600 | 1,622 |
| 2023-01-23 | 1,699 | 1,699 | 1,637 | 1,652 | 65,000 | 1,652 |
| 2023-01-20 | 1,605 | 1,698 | 1,590 | 1,678 | 89,800 | 1,678 |
| 2023-01-19 | 1,628 | 1,635 | 1,593 | 1,610 | 56,700 | 1,610 |
| 2023-01-18 | 1,652 | 1,660 | 1,608 | 1,629 | 54,500 | 1,629 |
| 2023-01-17 | 1,618 | 1,665 | 1,605 | 1,631 | 58,500 | 1,631 |
| 2023-01-16 | 1,658 | 1,658 | 1,577 | 1,617 | 89,200 | 1,617 |
| 2023-01-13 | 1,687 | 1,724 | 1,648 | 1,658 | 194,900 | 1,658 |
| 2023-01-12 | 1,580 | 1,662 | 1,525 | 1,660 | 164,000 | 1,660 |
| 2023-01-11 | 1,570 | 1,599 | 1,555 | 1,555 | 79,700 | 1,555 |
| 2023-01-10 | 1,490 | 1,585 | 1,454 | 1,578 | 164,600 | 1,578 |
| 2023-01-06 | 1,458 | 1,481 | 1,432 | 1,465 | 53,200 | 1,465 |
| 2023-01-05 | 1,550 | 1,551 | 1,474 | 1,474 | 57,900 | 1,474 |
| 2023-01-04 | 1,630 | 1,646 | 1,518 | 1,518 | 95,800 | 1,518 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
