4045 東亞合成(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 | 1,345.5 | 1,372 | 1,345.5 | 1,372 | 217,100 | 1,372 |
| 2023-12-28 | 1,325 | 1,354.5 | 1,322.5 | 1,345.5 | 178,600 | 1,345.50 |
| 2023-12-27 | 1,350.5 | 1,358.5 | 1,350.5 | 1,354.5 | 268,700 | 1,354.50 |
| 2023-12-26 | 1,348.5 | 1,350 | 1,339.5 | 1,346 | 235,200 | 1,346 |
| 2023-12-25 | 1,333.5 | 1,347 | 1,331.5 | 1,345 | 163,600 | 1,345 |
| 2023-12-22 | 1,301.5 | 1,321.5 | 1,301.5 | 1,320.5 | 139,700 | 1,320.50 |
| 2023-12-21 | 1,311 | 1,316 | 1,297.5 | 1,301.5 | 212,700 | 1,301.50 |
| 2023-12-20 | 1,300 | 1,322 | 1,300 | 1,312.5 | 204,900 | 1,312.50 |
| 2023-12-19 | 1,288 | 1,303 | 1,283.5 | 1,301 | 245,000 | 1,301 |
| 2023-12-18 | 1,288 | 1,292 | 1,277 | 1,290.5 | 151,800 | 1,290.50 |
| 2023-12-15 | 1,288.5 | 1,297.5 | 1,284.5 | 1,292.5 | 224,300 | 1,292.50 |
| 2023-12-14 | 1,292 | 1,298 | 1,282.5 | 1,289 | 169,100 | 1,289 |
| 2023-12-13 | 1,291 | 1,296.5 | 1,287.5 | 1,292 | 207,100 | 1,292 |
| 2023-12-12 | 1,325 | 1,325 | 1,295 | 1,295 | 195,100 | 1,295 |
| 2023-12-11 | 1,309.5 | 1,317.5 | 1,302.5 | 1,313 | 195,500 | 1,313 |
| 2023-12-08 | 1,313.5 | 1,329 | 1,302 | 1,305 | 369,600 | 1,305 |
| 2023-12-07 | 1,321.5 | 1,339 | 1,321.5 | 1,323 | 182,800 | 1,323 |
| 2023-12-06 | 1,326 | 1,348.5 | 1,326 | 1,344.5 | 169,800 | 1,344.50 |
| 2023-12-05 | 1,334 | 1,347.5 | 1,324 | 1,324.5 | 184,700 | 1,324.50 |
| 2023-12-04 | 1,339 | 1,359 | 1,327 | 1,350 | 244,800 | 1,350 |
| 2023-12-01 | 1,374.5 | 1,375 | 1,351 | 1,356 | 405,600 | 1,356 |
| 2023-11-30 | 1,354 | 1,362.5 | 1,347.5 | 1,360 | 243,100 | 1,360 |
| 2023-11-29 | 1,343.5 | 1,362 | 1,343.5 | 1,356.5 | 182,900 | 1,356.50 |
| 2023-11-28 | 1,353 | 1,357.5 | 1,347 | 1,349.5 | 135,500 | 1,349.50 |
| 2023-11-27 | 1,360 | 1,366.5 | 1,353 | 1,353.5 | 128,200 | 1,353.50 |
| 2023-11-24 | 1,363.5 | 1,364.5 | 1,341.5 | 1,356 | 226,000 | 1,356 |
| 2023-11-22 | 1,334 | 1,357 | 1,332 | 1,351 | 122,300 | 1,351 |
| 2023-11-21 | 1,344 | 1,352.5 | 1,330.5 | 1,346.5 | 159,500 | 1,346.50 |
| 2023-11-20 | 1,379.5 | 1,380 | 1,346.5 | 1,347 | 203,100 | 1,347 |
| 2023-11-17 | 1,364 | 1,383 | 1,364 | 1,379.5 | 161,200 | 1,379.50 |
| 2023-11-16 | 1,384 | 1,390 | 1,363 | 1,363.5 | 179,000 | 1,363.50 |
| 2023-11-15 | 1,387 | 1,396.5 | 1,380.5 | 1,389 | 114,400 | 1,389 |
| 2023-11-14 | 1,393 | 1,396.5 | 1,378.5 | 1,383 | 134,200 | 1,383 |
| 2023-11-13 | 1,409.5 | 1,412 | 1,376 | 1,386.5 | 149,300 | 1,386.50 |
| 2023-11-10 | 1,382.5 | 1,406.5 | 1,382 | 1,402.5 | 123,900 | 1,402.50 |
| 2023-11-09 | 1,374.5 | 1,391 | 1,374.5 | 1,385.5 | 115,400 | 1,385.50 |
| 2023-11-08 | 1,407.5 | 1,408 | 1,365 | 1,374.5 | 348,500 | 1,374.50 |
| 2023-11-07 | 1,423 | 1,423 | 1,407.5 | 1,407.5 | 203,300 | 1,407.50 |
| 2023-11-06 | 1,410 | 1,432 | 1,405.5 | 1,423 | 324,200 | 1,423 |
| 2023-11-02 | 1,400.5 | 1,416.5 | 1,382.5 | 1,389 | 249,000 | 1,389 |
| 2023-11-01 | 1,396.5 | 1,413.5 | 1,387 | 1,390 | 260,700 | 1,390 |
| 2023-10-31 | 1,327.5 | 1,380.5 | 1,327.5 | 1,375.5 | 479,000 | 1,375.50 |
| 2023-10-30 | 1,328.5 | 1,337.5 | 1,317 | 1,327.5 | 192,500 | 1,327.50 |
| 2023-10-27 | 1,328 | 1,345.5 | 1,325 | 1,345.5 | 122,400 | 1,345.50 |
| 2023-10-26 | 1,327 | 1,338.5 | 1,310.5 | 1,314 | 161,300 | 1,314 |
| 2023-10-25 | 1,351.5 | 1,351.5 | 1,328.5 | 1,330.5 | 154,100 | 1,330.50 |
| 2023-10-24 | 1,328 | 1,342.5 | 1,308 | 1,338 | 157,400 | 1,338 |
| 2023-10-23 | 1,338.5 | 1,343.5 | 1,328 | 1,328 | 169,000 | 1,328 |
| 2023-10-20 | 1,342.5 | 1,349.5 | 1,334.5 | 1,338.5 | 127,000 | 1,338.50 |
| 2023-10-19 | 1,330.5 | 1,351 | 1,330 | 1,342.5 | 135,900 | 1,342.50 |
| 2023-10-18 | 1,363 | 1,367 | 1,352 | 1,355.5 | 117,800 | 1,355.50 |
| 2023-10-17 | 1,351.5 | 1,368 | 1,346 | 1,351.5 | 98,700 | 1,351.50 |
| 2023-10-16 | 1,355 | 1,362.5 | 1,335.5 | 1,348 | 215,800 | 1,348 |
| 2023-10-13 | 1,367.5 | 1,374 | 1,352.5 | 1,355 | 266,800 | 1,355 |
| 2023-10-12 | 1,352.5 | 1,379 | 1,352.5 | 1,377 | 140,500 | 1,377 |
| 2023-10-11 | 1,358 | 1,361 | 1,350.5 | 1,352.5 | 132,900 | 1,352.50 |
| 2023-10-10 | 1,349 | 1,361 | 1,346.5 | 1,358 | 184,000 | 1,358 |
| 2023-10-06 | 1,313.5 | 1,332.5 | 1,311 | 1,326 | 112,900 | 1,326 |
| 2023-10-05 | 1,289 | 1,313.5 | 1,289 | 1,313.5 | 182,700 | 1,313.50 |
| 2023-10-04 | 1,302 | 1,307 | 1,286.5 | 1,288.5 | 246,100 | 1,288.50 |
| 2023-10-03 | 1,331.5 | 1,336 | 1,310 | 1,313 | 197,500 | 1,313 |
| 2023-10-02 | 1,355 | 1,363 | 1,331 | 1,332.5 | 233,000 | 1,332.50 |
| 2023-09-29 | 1,350.5 | 1,360 | 1,336 | 1,344 | 299,300 | 1,344 |
| 2023-09-28 | 1,346.5 | 1,358.5 | 1,336.5 | 1,346 | 253,900 | 1,346 |
| 2023-09-27 | 1,332 | 1,350 | 1,322 | 1,350 | 317,000 | 1,350 |
| 2023-09-26 | 1,350 | 1,350.5 | 1,337 | 1,344 | 368,800 | 1,344 |
| 2023-09-25 | 1,350 | 1,352 | 1,336.5 | 1,346 | 186,900 | 1,346 |
| 2023-09-22 | 1,337.5 | 1,349.5 | 1,332.5 | 1,343 | 178,600 | 1,343 |
| 2023-09-21 | 1,349 | 1,363 | 1,342.5 | 1,349 | 156,100 | 1,349 |
| 2023-09-20 | 1,387.5 | 1,388 | 1,348 | 1,349 | 352,700 | 1,349 |
| 2023-09-19 | 1,408 | 1,413.5 | 1,377 | 1,388 | 379,500 | 1,388 |
| 2023-09-15 | 1,393 | 1,407 | 1,386.5 | 1,395 | 295,100 | 1,395 |
| 2023-09-14 | 1,372.5 | 1,378.5 | 1,368.5 | 1,375.5 | 247,300 | 1,375.50 |
| 2023-09-13 | 1,384.5 | 1,384.5 | 1,364.5 | 1,366.5 | 355,800 | 1,366.50 |
| 2023-09-12 | 1,380.5 | 1,391.5 | 1,374 | 1,384.5 | 193,500 | 1,384.50 |
| 2023-09-11 | 1,380.5 | 1,392.5 | 1,368 | 1,376.5 | 172,300 | 1,376.50 |
| 2023-09-08 | 1,374 | 1,389 | 1,363 | 1,367 | 323,500 | 1,367 |
| 2023-09-07 | 1,389 | 1,401 | 1,386 | 1,388.5 | 206,300 | 1,388.50 |
| 2023-09-06 | 1,395 | 1,404 | 1,391 | 1,398 | 199,100 | 1,398 |
| 2023-09-05 | 1,412.5 | 1,412.5 | 1,390.5 | 1,402 | 210,900 | 1,402 |
| 2023-09-04 | 1,407 | 1,413.5 | 1,396 | 1,413.5 | 272,100 | 1,413.50 |
| 2023-09-01 | 1,389 | 1,412 | 1,386 | 1,407 | 225,000 | 1,407 |
| 2023-08-31 | 1,383 | 1,396 | 1,375.5 | 1,389 | 282,300 | 1,389 |
| 2023-08-30 | 1,378 | 1,388.5 | 1,375.5 | 1,383.5 | 140,700 | 1,383.50 |
| 2023-08-29 | 1,380 | 1,386.5 | 1,371 | 1,378 | 100,300 | 1,378 |
| 2023-08-28 | 1,373.5 | 1,387 | 1,372.5 | 1,379.5 | 128,700 | 1,379.50 |
| 2023-08-25 | 1,366 | 1,369 | 1,354.5 | 1,360.5 | 148,500 | 1,360.50 |
| 2023-08-24 | 1,356 | 1,369 | 1,354.5 | 1,366 | 108,800 | 1,366 |
| 2023-08-23 | 1,333 | 1,365 | 1,330 | 1,364.5 | 148,700 | 1,364.50 |
| 2023-08-22 | 1,317 | 1,336.5 | 1,310.5 | 1,336.5 | 132,400 | 1,336.50 |
| 2023-08-21 | 1,313.5 | 1,320.5 | 1,304 | 1,314.5 | 110,300 | 1,314.50 |
| 2023-08-18 | 1,317.5 | 1,317.5 | 1,306 | 1,313.5 | 140,000 | 1,313.50 |
| 2023-08-17 | 1,316.5 | 1,329 | 1,298 | 1,326.5 | 331,100 | 1,326.50 |
| 2023-08-16 | 1,323 | 1,333 | 1,313.5 | 1,317 | 295,400 | 1,317 |
| 2023-08-15 | 1,352.5 | 1,356 | 1,333 | 1,333.5 | 197,000 | 1,333.50 |
| 2023-08-14 | 1,361.5 | 1,369.5 | 1,349.5 | 1,358 | 132,300 | 1,358 |
| 2023-08-10 | 1,343 | 1,385.5 | 1,343 | 1,355.5 | 799,100 | 1,355.50 |
| 2023-08-09 | 1,336 | 1,356 | 1,336 | 1,348 | 346,500 | 1,348 |
| 2023-08-08 | 1,339 | 1,355 | 1,334.5 | 1,344 | 358,800 | 1,344 |
| 2023-08-07 | 1,364.5 | 1,367.5 | 1,339.5 | 1,340 | 606,900 | 1,340 |
| 2023-08-04 | 1,320 | 1,375.5 | 1,309 | 1,370 | 1,156,700 | 1,370 |
| 2023-08-03 | 1,340.5 | 1,341 | 1,302.5 | 1,325.5 | 426,600 | 1,325.50 |
| 2023-08-02 | 1,350 | 1,372 | 1,332 | 1,363.5 | 365,500 | 1,363.50 |
| 2023-08-01 | 1,340.5 | 1,396 | 1,338 | 1,368 | 537,900 | 1,368 |
| 2023-07-31 | 1,313 | 1,352 | 1,266 | 1,346.5 | 724,400 | 1,346.50 |
| 2023-07-28 | 1,280 | 1,300.5 | 1,275 | 1,299.5 | 401,800 | 1,299.50 |
| 2023-07-27 | 1,288 | 1,293.5 | 1,280.5 | 1,293.5 | 181,100 | 1,293.50 |
| 2023-07-26 | 1,297 | 1,299.5 | 1,287 | 1,293 | 258,700 | 1,293 |
| 2023-07-25 | 1,288 | 1,298.5 | 1,285 | 1,296 | 142,100 | 1,296 |
| 2023-07-24 | 1,294.5 | 1,295.5 | 1,281 | 1,288 | 176,700 | 1,288 |
| 2023-07-21 | 1,295 | 1,295 | 1,279 | 1,280 | 153,600 | 1,280 |
| 2023-07-20 | 1,294.5 | 1,304 | 1,282.5 | 1,285.5 | 134,500 | 1,285.50 |
| 2023-07-19 | 1,297.5 | 1,300 | 1,284.5 | 1,293.5 | 192,300 | 1,293.50 |
| 2023-07-18 | 1,269.5 | 1,282.5 | 1,266 | 1,280 | 166,300 | 1,280 |
| 2023-07-14 | 1,278 | 1,282 | 1,262 | 1,265.5 | 388,800 | 1,265.50 |
| 2023-07-13 | 1,277 | 1,281.5 | 1,271.5 | 1,273.5 | 198,200 | 1,273.50 |
| 2023-07-12 | 1,296 | 1,296 | 1,277.5 | 1,278 | 149,700 | 1,278 |
| 2023-07-11 | 1,302 | 1,306.5 | 1,287 | 1,287 | 187,600 | 1,287 |
| 2023-07-10 | 1,304 | 1,317.5 | 1,299 | 1,299.5 | 245,300 | 1,299.50 |
| 2023-07-07 | 1,297.5 | 1,307 | 1,292 | 1,296 | 245,100 | 1,296 |
| 2023-07-06 | 1,297.5 | 1,309 | 1,296.5 | 1,305 | 144,600 | 1,305 |
| 2023-07-05 | 1,295.5 | 1,315 | 1,293.5 | 1,309.5 | 155,500 | 1,309.50 |
| 2023-07-04 | 1,314.5 | 1,320 | 1,305 | 1,305 | 202,100 | 1,305 |
| 2023-07-03 | 1,301.5 | 1,331.5 | 1,301.5 | 1,323 | 217,600 | 1,323 |
| 2023-06-30 | 1,298.5 | 1,303.5 | 1,279.5 | 1,288 | 196,200 | 1,288 |
| 2023-06-29 | 1,305.5 | 1,312 | 1,292 | 1,298.5 | 174,300 | 1,298.50 |
| 2023-06-28 | 1,304.5 | 1,317 | 1,301.5 | 1,315.5 | 198,500 | 1,315.50 |
| 2023-06-27 | 1,301.5 | 1,305 | 1,285.5 | 1,295 | 85,400 | 1,295 |
| 2023-06-26 | 1,294 | 1,310 | 1,287 | 1,297 | 87,600 | 1,297 |
| 2023-06-23 | 1,299.5 | 1,311 | 1,285.5 | 1,290.5 | 144,600 | 1,290.50 |
| 2023-06-22 | 1,295 | 1,308 | 1,295 | 1,299.5 | 174,500 | 1,299.50 |
| 2023-06-21 | 1,281 | 1,295 | 1,280.5 | 1,290 | 189,900 | 1,290 |
| 2023-06-20 | 1,283 | 1,288.5 | 1,276.5 | 1,288.5 | 152,400 | 1,288.50 |
| 2023-06-19 | 1,292.5 | 1,296.5 | 1,282 | 1,291 | 145,700 | 1,291 |
| 2023-06-16 | 1,286.5 | 1,297 | 1,282 | 1,285 | 270,100 | 1,285 |
| 2023-06-15 | 1,299 | 1,312 | 1,287 | 1,295.5 | 233,400 | 1,295.50 |
| 2023-06-14 | 1,299 | 1,303 | 1,292 | 1,299.5 | 167,000 | 1,299.50 |
| 2023-06-13 | 1,277 | 1,291 | 1,274 | 1,284 | 196,400 | 1,284 |
| 2023-06-12 | 1,278.5 | 1,282.5 | 1,272.5 | 1,277 | 165,100 | 1,277 |
| 2023-06-09 | 1,274.5 | 1,280.5 | 1,263.5 | 1,278.5 | 282,000 | 1,278.50 |
| 2023-06-08 | 1,283 | 1,292.5 | 1,259 | 1,269.5 | 196,300 | 1,269.50 |
| 2023-06-07 | 1,285.5 | 1,296 | 1,268 | 1,272 | 258,000 | 1,272 |
| 2023-06-06 | 1,257 | 1,281 | 1,252.5 | 1,277 | 154,800 | 1,277 |
| 2023-06-05 | 1,254 | 1,269.5 | 1,254 | 1,263.5 | 185,500 | 1,263.50 |
| 2023-06-02 | 1,211 | 1,241 | 1,209 | 1,238 | 141,800 | 1,238 |
| 2023-06-01 | 1,192 | 1,211 | 1,190 | 1,210 | 145,900 | 1,210 |
| 2023-05-31 | 1,220 | 1,220 | 1,200 | 1,201 | 259,100 | 1,201 |
| 2023-05-30 | 1,235 | 1,239 | 1,227 | 1,235 | 121,300 | 1,235 |
| 2023-05-29 | 1,236 | 1,250 | 1,235 | 1,238 | 149,900 | 1,238 |
| 2023-05-26 | 1,247 | 1,253 | 1,229 | 1,230 | 171,100 | 1,230 |
| 2023-05-25 | 1,248 | 1,263 | 1,240 | 1,257 | 190,400 | 1,257 |
| 2023-05-24 | 1,242 | 1,253 | 1,242 | 1,250 | 93,400 | 1,250 |
| 2023-05-23 | 1,249 | 1,259 | 1,235 | 1,243 | 175,000 | 1,243 |
| 2023-05-22 | 1,255 | 1,258 | 1,239 | 1,247 | 127,700 | 1,247 |
| 2023-05-19 | 1,270 | 1,273 | 1,251 | 1,255 | 118,400 | 1,255 |
| 2023-05-18 | 1,261 | 1,269 | 1,251 | 1,269 | 197,500 | 1,269 |
| 2023-05-17 | 1,256 | 1,260 | 1,243 | 1,249 | 118,400 | 1,249 |
| 2023-05-16 | 1,252 | 1,261 | 1,244 | 1,261 | 196,300 | 1,261 |
| 2023-05-15 | 1,234 | 1,247 | 1,234 | 1,246 | 173,800 | 1,246 |
| 2023-05-12 | 1,219 | 1,230 | 1,217 | 1,227 | 141,400 | 1,227 |
| 2023-05-11 | 1,222 | 1,225 | 1,214 | 1,219 | 91,200 | 1,219 |
| 2023-05-10 | 1,218 | 1,231 | 1,218 | 1,223 | 148,600 | 1,223 |
| 2023-05-09 | 1,209 | 1,225 | 1,208 | 1,219 | 148,900 | 1,219 |
| 2023-05-08 | 1,204 | 1,225 | 1,203 | 1,214 | 195,600 | 1,214 |
| 2023-05-02 | 1,215 | 1,221 | 1,196 | 1,204 | 136,100 | 1,204 |
| 2023-05-01 | 1,176 | 1,218 | 1,176 | 1,212 | 318,700 | 1,212 |
| 2023-04-28 | 1,232 | 1,244 | 1,163 | 1,170 | 614,800 | 1,170 |
| 2023-04-27 | 1,202 | 1,216 | 1,202 | 1,216 | 117,000 | 1,216 |
| 2023-04-26 | 1,230 | 1,230 | 1,215 | 1,218 | 155,500 | 1,218 |
| 2023-04-25 | 1,237 | 1,249 | 1,236 | 1,238 | 195,300 | 1,238 |
| 2023-04-24 | 1,233 | 1,240 | 1,229 | 1,229 | 87,300 | 1,229 |
| 2023-04-21 | 1,227 | 1,239 | 1,226 | 1,231 | 82,600 | 1,231 |
| 2023-04-20 | 1,232 | 1,235 | 1,226 | 1,227 | 140,600 | 1,227 |
| 2023-04-19 | 1,234 | 1,238 | 1,228 | 1,234 | 134,200 | 1,234 |
| 2023-04-18 | 1,229 | 1,242 | 1,226 | 1,234 | 208,400 | 1,234 |
| 2023-04-17 | 1,219 | 1,228 | 1,215 | 1,228 | 113,000 | 1,228 |
| 2023-04-14 | 1,220 | 1,224 | 1,214 | 1,217 | 115,300 | 1,217 |
| 2023-04-13 | 1,208 | 1,211 | 1,198 | 1,208 | 170,800 | 1,208 |
| 2023-04-12 | 1,199 | 1,211 | 1,197 | 1,209 | 152,200 | 1,209 |
| 2023-04-11 | 1,204 | 1,207 | 1,190 | 1,191 | 140,400 | 1,191 |
| 2023-04-10 | 1,191 | 1,193 | 1,177 | 1,189 | 103,800 | 1,189 |
| 2023-04-07 | 1,167 | 1,183 | 1,166 | 1,180 | 128,100 | 1,180 |
| 2023-04-06 | 1,181 | 1,181 | 1,162 | 1,166 | 190,000 | 1,166 |
| 2023-04-05 | 1,217 | 1,222 | 1,194 | 1,195 | 152,400 | 1,195 |
| 2023-04-04 | 1,246 | 1,247 | 1,230 | 1,236 | 226,700 | 1,236 |
| 2023-04-03 | 1,238 | 1,251 | 1,231 | 1,249 | 111,000 | 1,249 |
| 2023-03-31 | 1,226 | 1,237 | 1,224 | 1,232 | 146,600 | 1,232 |
| 2023-03-30 | 1,227 | 1,232 | 1,216 | 1,223 | 169,400 | 1,223 |
| 2023-03-29 | 1,205 | 1,229 | 1,201 | 1,228 | 236,000 | 1,228 |
| 2023-03-28 | 1,210 | 1,212 | 1,181 | 1,191 | 144,700 | 1,191 |
| 2023-03-27 | 1,205 | 1,205 | 1,192 | 1,197 | 102,700 | 1,197 |
| 2023-03-24 | 1,194 | 1,195 | 1,183 | 1,188 | 122,000 | 1,188 |
| 2023-03-23 | 1,176 | 1,194 | 1,172 | 1,194 | 125,000 | 1,194 |
| 2023-03-22 | 1,228 | 1,228 | 1,198 | 1,198 | 160,800 | 1,198 |
| 2023-03-20 | 1,197 | 1,206 | 1,189 | 1,198 | 170,500 | 1,198 |
| 2023-03-17 | 1,225 | 1,227 | 1,202 | 1,205 | 259,100 | 1,205 |
| 2023-03-16 | 1,199 | 1,216 | 1,198 | 1,213 | 179,800 | 1,213 |
| 2023-03-15 | 1,212 | 1,235 | 1,211 | 1,228 | 129,800 | 1,228 |
| 2023-03-14 | 1,220 | 1,229 | 1,179 | 1,199 | 369,600 | 1,199 |
| 2023-03-13 | 1,283 | 1,284 | 1,247 | 1,257 | 185,500 | 1,257 |
| 2023-03-10 | 1,297 | 1,309 | 1,281 | 1,292 | 372,000 | 1,292 |
| 2023-03-09 | 1,311 | 1,323 | 1,311 | 1,317 | 145,800 | 1,317 |
| 2023-03-08 | 1,291 | 1,310 | 1,286 | 1,307 | 182,900 | 1,307 |
| 2023-03-07 | 1,290 | 1,307 | 1,289 | 1,293 | 210,500 | 1,293 |
| 2023-03-06 | 1,289 | 1,290 | 1,276 | 1,287 | 187,600 | 1,287 |
| 2023-03-03 | 1,277 | 1,290 | 1,270 | 1,289 | 228,900 | 1,289 |
| 2023-03-02 | 1,285 | 1,292 | 1,268 | 1,275 | 218,200 | 1,275 |
| 2023-03-01 | 1,253 | 1,276 | 1,253 | 1,269 | 204,500 | 1,269 |
| 2023-02-28 | 1,269 | 1,275 | 1,253 | 1,253 | 260,000 | 1,253 |
| 2023-02-27 | 1,255 | 1,273 | 1,252 | 1,268 | 196,200 | 1,268 |
| 2023-02-24 | 1,249 | 1,258 | 1,237 | 1,245 | 261,700 | 1,245 |
| 2023-02-22 | 1,254 | 1,265 | 1,242 | 1,249 | 257,100 | 1,249 |
| 2023-02-21 | 1,224 | 1,261 | 1,220 | 1,249 | 263,700 | 1,249 |
| 2023-02-20 | 1,197 | 1,232 | 1,195 | 1,225 | 295,200 | 1,225 |
| 2023-02-17 | 1,162 | 1,192 | 1,159 | 1,186 | 142,800 | 1,186 |
| 2023-02-16 | 1,168 | 1,178 | 1,161 | 1,163 | 110,600 | 1,163 |
| 2023-02-15 | 1,165 | 1,179 | 1,155 | 1,162 | 145,500 | 1,162 |
| 2023-02-14 | 1,154 | 1,171 | 1,148 | 1,164 | 177,800 | 1,164 |
| 2023-02-13 | 1,180 | 1,186 | 1,126 | 1,146 | 274,300 | 1,146 |
| 2023-02-10 | 1,146 | 1,250 | 1,145 | 1,179 | 514,700 | 1,179 |
| 2023-02-09 | 1,131 | 1,166 | 1,131 | 1,161 | 144,000 | 1,161 |
| 2023-02-08 | 1,136 | 1,145 | 1,135 | 1,137 | 88,500 | 1,137 |
| 2023-02-07 | 1,140 | 1,142 | 1,132 | 1,133 | 99,900 | 1,133 |
| 2023-02-06 | 1,143 | 1,147 | 1,130 | 1,138 | 161,700 | 1,138 |
| 2023-02-03 | 1,133 | 1,139 | 1,125 | 1,132 | 132,200 | 1,132 |
| 2023-02-02 | 1,180 | 1,181 | 1,148 | 1,149 | 156,700 | 1,149 |
| 2023-02-01 | 1,179 | 1,187 | 1,176 | 1,179 | 109,300 | 1,179 |
| 2023-01-31 | 1,176 | 1,183 | 1,173 | 1,175 | 106,100 | 1,175 |
| 2023-01-30 | 1,172 | 1,178 | 1,162 | 1,169 | 294,200 | 1,169 |
| 2023-01-27 | 1,178 | 1,179 | 1,166 | 1,172 | 88,300 | 1,172 |
| 2023-01-26 | 1,178 | 1,179 | 1,168 | 1,175 | 91,100 | 1,175 |
| 2023-01-25 | 1,160 | 1,176 | 1,159 | 1,175 | 86,900 | 1,175 |
| 2023-01-24 | 1,157 | 1,166 | 1,151 | 1,164 | 150,700 | 1,164 |
| 2023-01-23 | 1,147 | 1,155 | 1,137 | 1,152 | 124,500 | 1,152 |
| 2023-01-20 | 1,136 | 1,149 | 1,129 | 1,140 | 132,100 | 1,140 |
| 2023-01-19 | 1,135 | 1,144 | 1,129 | 1,140 | 194,900 | 1,140 |
| 2023-01-18 | 1,114 | 1,133 | 1,106 | 1,116 | 200,400 | 1,116 |
| 2023-01-17 | 1,097 | 1,111 | 1,095 | 1,111 | 105,300 | 1,111 |
| 2023-01-16 | 1,103 | 1,106 | 1,093 | 1,093 | 109,900 | 1,093 |
| 2023-01-13 | 1,111 | 1,119 | 1,106 | 1,109 | 138,200 | 1,109 |
| 2023-01-12 | 1,114 | 1,118 | 1,110 | 1,113 | 90,000 | 1,113 |
| 2023-01-11 | 1,114 | 1,118 | 1,112 | 1,116 | 107,600 | 1,116 |
| 2023-01-10 | 1,117 | 1,122 | 1,104 | 1,108 | 133,600 | 1,108 |
| 2023-01-06 | 1,104 | 1,115 | 1,099 | 1,113 | 152,300 | 1,113 |
| 2023-01-05 | 1,101 | 1,106 | 1,091 | 1,104 | 133,800 | 1,104 |
| 2023-01-04 | 1,108 | 1,112 | 1,101 | 1,102 | 143,700 | 1,102 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株
