4028 石原産業(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 | 1,344 | 1,354 | 1,342 | 1,347 | 130,900 | 1,347 |
| 2023-12-28 | 1,328 | 1,345 | 1,326 | 1,344 | 131,600 | 1,344 |
| 2023-12-27 | 1,317 | 1,332 | 1,316 | 1,330 | 184,500 | 1,330 |
| 2023-12-26 | 1,310 | 1,315 | 1,301 | 1,314 | 225,400 | 1,314 |
| 2023-12-25 | 1,337 | 1,341 | 1,305 | 1,305 | 159,700 | 1,305 |
| 2023-12-22 | 1,318 | 1,330 | 1,316 | 1,325 | 189,200 | 1,325 |
| 2023-12-21 | 1,322 | 1,329 | 1,315 | 1,319 | 166,300 | 1,319 |
| 2023-12-20 | 1,326 | 1,341 | 1,326 | 1,334 | 274,400 | 1,334 |
| 2023-12-19 | 1,310 | 1,317 | 1,300 | 1,315 | 210,200 | 1,315 |
| 2023-12-18 | 1,298 | 1,314 | 1,291 | 1,310 | 276,200 | 1,310 |
| 2023-12-15 | 1,305 | 1,321 | 1,298 | 1,314 | 224,000 | 1,314 |
| 2023-12-14 | 1,310 | 1,321 | 1,295 | 1,304 | 295,300 | 1,304 |
| 2023-12-13 | 1,315 | 1,324 | 1,304 | 1,315 | 200,200 | 1,315 |
| 2023-12-12 | 1,323 | 1,323 | 1,307 | 1,311 | 252,300 | 1,311 |
| 2023-12-11 | 1,330 | 1,330 | 1,315 | 1,325 | 208,100 | 1,325 |
| 2023-12-08 | 1,340 | 1,340 | 1,305 | 1,311 | 378,000 | 1,311 |
| 2023-12-07 | 1,363 | 1,365 | 1,348 | 1,354 | 210,100 | 1,354 |
| 2023-12-06 | 1,351 | 1,379 | 1,349 | 1,378 | 257,200 | 1,378 |
| 2023-12-05 | 1,365 | 1,372 | 1,353 | 1,353 | 165,500 | 1,353 |
| 2023-12-04 | 1,375 | 1,377 | 1,352 | 1,370 | 208,400 | 1,370 |
| 2023-12-01 | 1,377 | 1,388 | 1,364 | 1,371 | 260,400 | 1,371 |
| 2023-11-30 | 1,359 | 1,378 | 1,351 | 1,373 | 247,700 | 1,373 |
| 2023-11-29 | 1,361 | 1,373 | 1,358 | 1,360 | 182,100 | 1,360 |
| 2023-11-28 | 1,369 | 1,372 | 1,357 | 1,366 | 219,600 | 1,366 |
| 2023-11-27 | 1,379 | 1,379 | 1,365 | 1,374 | 155,200 | 1,374 |
| 2023-11-24 | 1,370 | 1,376 | 1,368 | 1,370 | 155,700 | 1,370 |
| 2023-11-22 | 1,346 | 1,369 | 1,342 | 1,360 | 237,200 | 1,360 |
| 2023-11-21 | 1,357 | 1,358 | 1,347 | 1,351 | 190,000 | 1,351 |
| 2023-11-20 | 1,388 | 1,391 | 1,357 | 1,357 | 252,800 | 1,357 |
| 2023-11-17 | 1,350 | 1,381 | 1,349 | 1,381 | 180,600 | 1,381 |
| 2023-11-16 | 1,355 | 1,366 | 1,347 | 1,359 | 209,300 | 1,359 |
| 2023-11-15 | 1,360 | 1,369 | 1,347 | 1,364 | 287,600 | 1,364 |
| 2023-11-14 | 1,373 | 1,373 | 1,341 | 1,348 | 308,500 | 1,348 |
| 2023-11-13 | 1,370 | 1,373 | 1,324 | 1,366 | 794,800 | 1,366 |
| 2023-11-10 | 1,380 | 1,396 | 1,366 | 1,389 | 301,000 | 1,389 |
| 2023-11-09 | 1,385 | 1,410 | 1,385 | 1,398 | 237,100 | 1,398 |
| 2023-11-08 | 1,419 | 1,421 | 1,388 | 1,395 | 433,400 | 1,395 |
| 2023-11-07 | 1,433 | 1,433 | 1,415 | 1,420 | 214,100 | 1,420 |
| 2023-11-06 | 1,418 | 1,434 | 1,410 | 1,430 | 260,700 | 1,430 |
| 2023-11-02 | 1,427 | 1,428 | 1,390 | 1,410 | 229,300 | 1,410 |
| 2023-11-01 | 1,413 | 1,420 | 1,389 | 1,414 | 267,300 | 1,414 |
| 2023-10-31 | 1,382 | 1,398 | 1,369 | 1,398 | 256,900 | 1,398 |
| 2023-10-30 | 1,400 | 1,400 | 1,360 | 1,376 | 520,400 | 1,376 |
| 2023-10-27 | 1,374 | 1,406 | 1,370 | 1,406 | 231,400 | 1,406 |
| 2023-10-26 | 1,380 | 1,388 | 1,348 | 1,362 | 246,500 | 1,362 |
| 2023-10-25 | 1,400 | 1,410 | 1,381 | 1,384 | 217,600 | 1,384 |
| 2023-10-24 | 1,384 | 1,398 | 1,346 | 1,383 | 257,600 | 1,383 |
| 2023-10-23 | 1,425 | 1,425 | 1,385 | 1,385 | 226,300 | 1,385 |
| 2023-10-20 | 1,418 | 1,441 | 1,408 | 1,435 | 241,200 | 1,435 |
| 2023-10-19 | 1,400 | 1,422 | 1,396 | 1,418 | 193,300 | 1,418 |
| 2023-10-18 | 1,412 | 1,420 | 1,392 | 1,409 | 266,700 | 1,409 |
| 2023-10-17 | 1,434 | 1,446 | 1,389 | 1,404 | 361,700 | 1,404 |
| 2023-10-16 | 1,381 | 1,402 | 1,372 | 1,379 | 175,100 | 1,379 |
| 2023-10-13 | 1,419 | 1,421 | 1,392 | 1,397 | 222,700 | 1,397 |
| 2023-10-12 | 1,425 | 1,427 | 1,407 | 1,424 | 201,400 | 1,424 |
| 2023-10-11 | 1,428 | 1,439 | 1,416 | 1,421 | 229,500 | 1,421 |
| 2023-10-10 | 1,393 | 1,434 | 1,393 | 1,428 | 256,200 | 1,428 |
| 2023-10-06 | 1,388 | 1,388 | 1,363 | 1,364 | 265,600 | 1,364 |
| 2023-10-05 | 1,385 | 1,401 | 1,364 | 1,382 | 299,800 | 1,382 |
| 2023-10-04 | 1,395 | 1,406 | 1,368 | 1,375 | 701,700 | 1,375 |
| 2023-10-03 | 1,462 | 1,466 | 1,415 | 1,423 | 387,700 | 1,423 |
| 2023-10-02 | 1,510 | 1,522 | 1,471 | 1,471 | 269,700 | 1,471 |
| 2023-09-29 | 1,517 | 1,544 | 1,472 | 1,481 | 376,700 | 1,481 |
| 2023-09-28 | 1,509 | 1,531 | 1,493 | 1,509 | 276,600 | 1,509 |
| 2023-09-27 | 1,525 | 1,538 | 1,508 | 1,531 | 405,100 | 1,531 |
| 2023-09-26 | 1,567 | 1,567 | 1,542 | 1,547 | 367,400 | 1,547 |
| 2023-09-25 | 1,580 | 1,588 | 1,556 | 1,557 | 299,700 | 1,557 |
| 2023-09-22 | 1,557 | 1,568 | 1,546 | 1,559 | 383,100 | 1,559 |
| 2023-09-21 | 1,547 | 1,625 | 1,543 | 1,572 | 516,300 | 1,572 |
| 2023-09-20 | 1,560 | 1,570 | 1,549 | 1,554 | 288,700 | 1,554 |
| 2023-09-19 | 1,516 | 1,561 | 1,501 | 1,561 | 441,100 | 1,561 |
| 2023-09-15 | 1,536 | 1,552 | 1,522 | 1,526 | 323,100 | 1,526 |
| 2023-09-14 | 1,530 | 1,547 | 1,525 | 1,536 | 385,100 | 1,536 |
| 2023-09-13 | 1,521 | 1,531 | 1,509 | 1,517 | 186,100 | 1,517 |
| 2023-09-12 | 1,510 | 1,530 | 1,506 | 1,529 | 187,900 | 1,529 |
| 2023-09-11 | 1,502 | 1,517 | 1,487 | 1,494 | 155,300 | 1,494 |
| 2023-09-08 | 1,508 | 1,521 | 1,494 | 1,501 | 296,000 | 1,501 |
| 2023-09-07 | 1,497 | 1,552 | 1,496 | 1,532 | 361,800 | 1,532 |
| 2023-09-06 | 1,474 | 1,517 | 1,474 | 1,507 | 241,500 | 1,507 |
| 2023-09-05 | 1,500 | 1,500 | 1,476 | 1,488 | 229,500 | 1,488 |
| 2023-09-04 | 1,480 | 1,500 | 1,470 | 1,500 | 229,100 | 1,500 |
| 2023-09-01 | 1,424 | 1,478 | 1,423 | 1,477 | 319,900 | 1,477 |
| 2023-08-31 | 1,436 | 1,448 | 1,434 | 1,434 | 162,100 | 1,434 |
| 2023-08-30 | 1,452 | 1,453 | 1,437 | 1,442 | 140,900 | 1,442 |
| 2023-08-29 | 1,443 | 1,456 | 1,435 | 1,453 | 168,600 | 1,453 |
| 2023-08-28 | 1,419 | 1,447 | 1,416 | 1,447 | 189,000 | 1,447 |
| 2023-08-25 | 1,411 | 1,427 | 1,404 | 1,419 | 216,000 | 1,419 |
| 2023-08-24 | 1,448 | 1,455 | 1,424 | 1,435 | 209,300 | 1,435 |
| 2023-08-23 | 1,420 | 1,471 | 1,418 | 1,469 | 393,500 | 1,469 |
| 2023-08-22 | 1,408 | 1,426 | 1,400 | 1,426 | 241,200 | 1,426 |
| 2023-08-21 | 1,362 | 1,408 | 1,361 | 1,400 | 331,400 | 1,400 |
| 2023-08-18 | 1,343 | 1,354 | 1,339 | 1,344 | 189,300 | 1,344 |
| 2023-08-17 | 1,374 | 1,385 | 1,343 | 1,365 | 303,800 | 1,365 |
| 2023-08-16 | 1,375 | 1,376 | 1,342 | 1,353 | 400,200 | 1,353 |
| 2023-08-15 | 1,398 | 1,399 | 1,360 | 1,397 | 398,100 | 1,397 |
| 2023-08-14 | 1,364 | 1,406 | 1,348 | 1,395 | 760,100 | 1,395 |
| 2023-08-10 | 1,299 | 1,306 | 1,281 | 1,304 | 238,800 | 1,304 |
| 2023-08-09 | 1,312 | 1,312 | 1,287 | 1,302 | 378,900 | 1,302 |
| 2023-08-08 | 1,332 | 1,341 | 1,319 | 1,320 | 134,300 | 1,320 |
| 2023-08-07 | 1,315 | 1,337 | 1,315 | 1,332 | 196,100 | 1,332 |
| 2023-08-04 | 1,319 | 1,345 | 1,319 | 1,324 | 196,400 | 1,324 |
| 2023-08-03 | 1,360 | 1,366 | 1,325 | 1,329 | 508,600 | 1,329 |
| 2023-08-02 | 1,376 | 1,423 | 1,373 | 1,393 | 237,700 | 1,393 |
| 2023-08-01 | 1,372 | 1,395 | 1,371 | 1,393 | 238,400 | 1,393 |
| 2023-07-31 | 1,365 | 1,383 | 1,364 | 1,371 | 319,900 | 1,371 |
| 2023-07-28 | 1,336 | 1,357 | 1,332 | 1,352 | 250,100 | 1,352 |
| 2023-07-27 | 1,340 | 1,361 | 1,332 | 1,359 | 218,700 | 1,359 |
| 2023-07-26 | 1,370 | 1,370 | 1,346 | 1,347 | 167,300 | 1,347 |
| 2023-07-25 | 1,350 | 1,370 | 1,350 | 1,364 | 307,800 | 1,364 |
| 2023-07-24 | 1,345 | 1,354 | 1,339 | 1,347 | 219,600 | 1,347 |
| 2023-07-21 | 1,311 | 1,330 | 1,308 | 1,323 | 193,000 | 1,323 |
| 2023-07-20 | 1,301 | 1,313 | 1,296 | 1,304 | 149,400 | 1,304 |
| 2023-07-19 | 1,287 | 1,304 | 1,279 | 1,300 | 197,700 | 1,300 |
| 2023-07-18 | 1,250 | 1,268 | 1,245 | 1,267 | 203,400 | 1,267 |
| 2023-07-14 | 1,256 | 1,261 | 1,246 | 1,252 | 201,400 | 1,252 |
| 2023-07-13 | 1,263 | 1,263 | 1,245 | 1,251 | 125,600 | 1,251 |
| 2023-07-12 | 1,275 | 1,278 | 1,246 | 1,247 | 204,900 | 1,247 |
| 2023-07-11 | 1,275 | 1,287 | 1,267 | 1,271 | 150,400 | 1,271 |
| 2023-07-10 | 1,277 | 1,289 | 1,269 | 1,269 | 189,200 | 1,269 |
| 2023-07-07 | 1,269 | 1,283 | 1,258 | 1,267 | 267,500 | 1,267 |
| 2023-07-06 | 1,285 | 1,305 | 1,276 | 1,281 | 163,000 | 1,281 |
| 2023-07-05 | 1,300 | 1,308 | 1,289 | 1,293 | 236,000 | 1,293 |
| 2023-07-04 | 1,323 | 1,335 | 1,307 | 1,307 | 202,000 | 1,307 |
| 2023-07-03 | 1,312 | 1,355 | 1,312 | 1,338 | 289,500 | 1,338 |
| 2023-06-30 | 1,316 | 1,325 | 1,307 | 1,308 | 146,200 | 1,308 |
| 2023-06-29 | 1,312 | 1,331 | 1,312 | 1,322 | 206,700 | 1,322 |
| 2023-06-28 | 1,290 | 1,320 | 1,290 | 1,319 | 266,300 | 1,319 |
| 2023-06-27 | 1,279 | 1,290 | 1,275 | 1,289 | 168,300 | 1,289 |
| 2023-06-26 | 1,275 | 1,301 | 1,263 | 1,284 | 288,900 | 1,284 |
| 2023-06-23 | 1,288 | 1,297 | 1,263 | 1,271 | 214,600 | 1,271 |
| 2023-06-22 | 1,294 | 1,305 | 1,283 | 1,283 | 212,700 | 1,283 |
| 2023-06-21 | 1,271 | 1,308 | 1,268 | 1,308 | 197,900 | 1,308 |
| 2023-06-20 | 1,278 | 1,290 | 1,270 | 1,287 | 183,400 | 1,287 |
| 2023-06-19 | 1,300 | 1,307 | 1,278 | 1,282 | 239,400 | 1,282 |
| 2023-06-16 | 1,294 | 1,311 | 1,284 | 1,293 | 253,000 | 1,293 |
| 2023-06-15 | 1,320 | 1,322 | 1,303 | 1,303 | 181,200 | 1,303 |
| 2023-06-14 | 1,304 | 1,336 | 1,299 | 1,327 | 346,700 | 1,327 |
| 2023-06-13 | 1,300 | 1,310 | 1,288 | 1,299 | 274,100 | 1,299 |
| 2023-06-12 | 1,286 | 1,299 | 1,280 | 1,297 | 233,600 | 1,297 |
| 2023-06-09 | 1,263 | 1,274 | 1,257 | 1,272 | 197,800 | 1,272 |
| 2023-06-08 | 1,284 | 1,296 | 1,259 | 1,262 | 142,500 | 1,262 |
| 2023-06-07 | 1,276 | 1,304 | 1,274 | 1,274 | 334,600 | 1,274 |
| 2023-06-06 | 1,246 | 1,273 | 1,244 | 1,272 | 136,200 | 1,272 |
| 2023-06-05 | 1,275 | 1,279 | 1,264 | 1,269 | 180,100 | 1,269 |
| 2023-06-02 | 1,239 | 1,250 | 1,226 | 1,245 | 175,400 | 1,245 |
| 2023-06-01 | 1,228 | 1,235 | 1,217 | 1,229 | 152,700 | 1,229 |
| 2023-05-31 | 1,266 | 1,268 | 1,230 | 1,232 | 233,700 | 1,232 |
| 2023-05-30 | 1,265 | 1,306 | 1,265 | 1,284 | 228,000 | 1,284 |
| 2023-05-29 | 1,267 | 1,287 | 1,262 | 1,273 | 161,800 | 1,273 |
| 2023-05-26 | 1,265 | 1,285 | 1,251 | 1,251 | 158,900 | 1,251 |
| 2023-05-25 | 1,252 | 1,280 | 1,251 | 1,276 | 184,500 | 1,276 |
| 2023-05-24 | 1,243 | 1,276 | 1,240 | 1,264 | 143,300 | 1,264 |
| 2023-05-23 | 1,263 | 1,286 | 1,257 | 1,257 | 191,200 | 1,257 |
| 2023-05-22 | 1,254 | 1,262 | 1,241 | 1,259 | 101,000 | 1,259 |
| 2023-05-19 | 1,249 | 1,267 | 1,245 | 1,263 | 164,200 | 1,263 |
| 2023-05-18 | 1,270 | 1,270 | 1,248 | 1,248 | 167,800 | 1,248 |
| 2023-05-17 | 1,271 | 1,271 | 1,250 | 1,263 | 152,700 | 1,263 |
| 2023-05-16 | 1,300 | 1,307 | 1,268 | 1,278 | 168,500 | 1,278 |
| 2023-05-15 | 1,290 | 1,290 | 1,257 | 1,272 | 220,000 | 1,272 |
| 2023-05-12 | 1,270 | 1,315 | 1,261 | 1,292 | 780,000 | 1,292 |
| 2023-05-11 | 1,202 | 1,211 | 1,186 | 1,211 | 177,100 | 1,211 |
| 2023-05-10 | 1,195 | 1,212 | 1,192 | 1,203 | 222,300 | 1,203 |
| 2023-05-09 | 1,214 | 1,215 | 1,194 | 1,206 | 194,800 | 1,206 |
| 2023-05-08 | 1,220 | 1,230 | 1,211 | 1,219 | 187,100 | 1,219 |
| 2023-05-02 | 1,209 | 1,220 | 1,197 | 1,219 | 232,400 | 1,219 |
| 2023-05-01 | 1,180 | 1,214 | 1,180 | 1,209 | 340,200 | 1,209 |
| 2023-04-28 | 1,162 | 1,168 | 1,155 | 1,168 | 112,700 | 1,168 |
| 2023-04-27 | 1,139 | 1,152 | 1,127 | 1,152 | 146,000 | 1,152 |
| 2023-04-26 | 1,153 | 1,154 | 1,139 | 1,149 | 164,400 | 1,149 |
| 2023-04-25 | 1,162 | 1,184 | 1,158 | 1,162 | 152,100 | 1,162 |
| 2023-04-24 | 1,166 | 1,166 | 1,150 | 1,156 | 85,300 | 1,156 |
| 2023-04-21 | 1,159 | 1,164 | 1,150 | 1,161 | 127,300 | 1,161 |
| 2023-04-20 | 1,166 | 1,175 | 1,159 | 1,159 | 128,800 | 1,159 |
| 2023-04-19 | 1,175 | 1,181 | 1,163 | 1,174 | 116,500 | 1,174 |
| 2023-04-18 | 1,148 | 1,180 | 1,137 | 1,180 | 225,500 | 1,180 |
| 2023-04-17 | 1,140 | 1,146 | 1,125 | 1,146 | 150,600 | 1,146 |
| 2023-04-14 | 1,140 | 1,148 | 1,131 | 1,133 | 186,800 | 1,133 |
| 2023-04-13 | 1,121 | 1,130 | 1,113 | 1,130 | 145,300 | 1,130 |
| 2023-04-12 | 1,111 | 1,120 | 1,105 | 1,119 | 97,100 | 1,119 |
| 2023-04-11 | 1,107 | 1,117 | 1,101 | 1,108 | 107,600 | 1,108 |
| 2023-04-10 | 1,107 | 1,107 | 1,086 | 1,099 | 113,800 | 1,099 |
| 2023-04-07 | 1,080 | 1,098 | 1,079 | 1,095 | 92,200 | 1,095 |
| 2023-04-06 | 1,090 | 1,090 | 1,077 | 1,082 | 145,500 | 1,082 |
| 2023-04-05 | 1,119 | 1,119 | 1,101 | 1,101 | 118,400 | 1,101 |
| 2023-04-04 | 1,129 | 1,135 | 1,122 | 1,135 | 97,700 | 1,135 |
| 2023-04-03 | 1,130 | 1,137 | 1,124 | 1,129 | 97,000 | 1,129 |
| 2023-03-31 | 1,098 | 1,118 | 1,098 | 1,115 | 148,800 | 1,115 |
| 2023-03-30 | 1,095 | 1,100 | 1,084 | 1,097 | 223,700 | 1,097 |
| 2023-03-29 | 1,111 | 1,125 | 1,111 | 1,125 | 224,500 | 1,125 |
| 2023-03-28 | 1,120 | 1,121 | 1,100 | 1,103 | 108,400 | 1,103 |
| 2023-03-27 | 1,110 | 1,110 | 1,097 | 1,107 | 100,300 | 1,107 |
| 2023-03-24 | 1,096 | 1,104 | 1,087 | 1,099 | 100,500 | 1,099 |
| 2023-03-23 | 1,081 | 1,107 | 1,071 | 1,104 | 211,500 | 1,104 |
| 2023-03-22 | 1,118 | 1,118 | 1,098 | 1,099 | 170,700 | 1,099 |
| 2023-03-20 | 1,100 | 1,110 | 1,086 | 1,092 | 199,900 | 1,092 |
| 2023-03-17 | 1,134 | 1,134 | 1,097 | 1,106 | 222,100 | 1,106 |
| 2023-03-16 | 1,100 | 1,113 | 1,088 | 1,112 | 233,400 | 1,112 |
| 2023-03-15 | 1,111 | 1,140 | 1,103 | 1,135 | 240,700 | 1,135 |
| 2023-03-14 | 1,115 | 1,118 | 1,085 | 1,093 | 285,900 | 1,093 |
| 2023-03-13 | 1,160 | 1,165 | 1,135 | 1,141 | 261,600 | 1,141 |
| 2023-03-10 | 1,181 | 1,192 | 1,167 | 1,183 | 345,900 | 1,183 |
| 2023-03-09 | 1,213 | 1,227 | 1,202 | 1,207 | 261,800 | 1,207 |
| 2023-03-08 | 1,191 | 1,208 | 1,176 | 1,206 | 372,600 | 1,206 |
| 2023-03-07 | 1,136 | 1,194 | 1,135 | 1,191 | 601,000 | 1,191 |
| 2023-03-06 | 1,129 | 1,133 | 1,117 | 1,132 | 323,900 | 1,132 |
| 2023-03-03 | 1,107 | 1,137 | 1,104 | 1,129 | 467,800 | 1,129 |
| 2023-03-02 | 1,094 | 1,106 | 1,092 | 1,103 | 330,900 | 1,103 |
| 2023-03-01 | 1,070 | 1,089 | 1,068 | 1,082 | 281,600 | 1,082 |
| 2023-02-28 | 1,083 | 1,084 | 1,065 | 1,070 | 226,900 | 1,070 |
| 2023-02-27 | 1,073 | 1,084 | 1,067 | 1,084 | 162,500 | 1,084 |
| 2023-02-24 | 1,067 | 1,077 | 1,062 | 1,068 | 180,100 | 1,068 |
| 2023-02-22 | 1,077 | 1,081 | 1,058 | 1,058 | 191,100 | 1,058 |
| 2023-02-21 | 1,068 | 1,081 | 1,067 | 1,080 | 141,800 | 1,080 |
| 2023-02-20 | 1,060 | 1,068 | 1,058 | 1,065 | 124,200 | 1,065 |
| 2023-02-17 | 1,037 | 1,053 | 1,036 | 1,052 | 148,200 | 1,052 |
| 2023-02-16 | 1,035 | 1,046 | 1,033 | 1,037 | 198,100 | 1,037 |
| 2023-02-15 | 1,041 | 1,044 | 1,025 | 1,032 | 190,100 | 1,032 |
| 2023-02-14 | 1,045 | 1,053 | 1,030 | 1,037 | 222,000 | 1,037 |
| 2023-02-13 | 1,028 | 1,042 | 1,013 | 1,033 | 534,200 | 1,033 |
| 2023-02-10 | 1,090 | 1,096 | 1,085 | 1,088 | 140,700 | 1,088 |
| 2023-02-09 | 1,071 | 1,100 | 1,070 | 1,098 | 124,800 | 1,098 |
| 2023-02-08 | 1,089 | 1,095 | 1,075 | 1,080 | 152,500 | 1,080 |
| 2023-02-07 | 1,098 | 1,104 | 1,088 | 1,090 | 91,700 | 1,090 |
| 2023-02-06 | 1,091 | 1,107 | 1,090 | 1,093 | 128,500 | 1,093 |
| 2023-02-03 | 1,081 | 1,087 | 1,067 | 1,077 | 172,600 | 1,077 |
| 2023-02-02 | 1,107 | 1,107 | 1,082 | 1,086 | 137,600 | 1,086 |
| 2023-02-01 | 1,111 | 1,122 | 1,101 | 1,103 | 136,700 | 1,103 |
| 2023-01-31 | 1,099 | 1,106 | 1,094 | 1,099 | 142,500 | 1,099 |
| 2023-01-30 | 1,105 | 1,110 | 1,097 | 1,098 | 161,100 | 1,098 |
| 2023-01-27 | 1,107 | 1,109 | 1,099 | 1,107 | 112,900 | 1,107 |
| 2023-01-26 | 1,100 | 1,103 | 1,094 | 1,101 | 97,100 | 1,101 |
| 2023-01-25 | 1,094 | 1,101 | 1,087 | 1,097 | 112,000 | 1,097 |
| 2023-01-24 | 1,090 | 1,096 | 1,087 | 1,095 | 131,100 | 1,095 |
| 2023-01-23 | 1,086 | 1,090 | 1,075 | 1,088 | 99,000 | 1,088 |
| 2023-01-20 | 1,058 | 1,074 | 1,057 | 1,071 | 86,100 | 1,071 |
| 2023-01-19 | 1,063 | 1,067 | 1,056 | 1,057 | 100,100 | 1,057 |
| 2023-01-18 | 1,064 | 1,084 | 1,056 | 1,072 | 189,500 | 1,072 |
| 2023-01-17 | 1,048 | 1,063 | 1,048 | 1,060 | 122,900 | 1,060 |
| 2023-01-16 | 1,045 | 1,054 | 1,040 | 1,044 | 177,100 | 1,044 |
| 2023-01-13 | 1,052 | 1,063 | 1,044 | 1,047 | 166,100 | 1,047 |
| 2023-01-12 | 1,065 | 1,066 | 1,055 | 1,057 | 130,400 | 1,057 |
| 2023-01-11 | 1,055 | 1,063 | 1,054 | 1,061 | 132,200 | 1,061 |
| 2023-01-10 | 1,066 | 1,070 | 1,050 | 1,050 | 183,900 | 1,050 |
| 2023-01-06 | 1,047 | 1,054 | 1,041 | 1,053 | 157,500 | 1,053 |
| 2023-01-05 | 1,039 | 1,049 | 1,036 | 1,049 | 151,000 | 1,049 |
| 2023-01-04 | 1,051 | 1,052 | 1,035 | 1,039 | 178,300 | 1,039 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
