4046 (株)大阪ソーダ 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 | 9,740 | 9,910 | 9,430 | 9,680 | 149,500 | 1,936 |
| 2023-12-28 | 9,560 | 9,800 | 9,530 | 9,590 | 104,800 | 1,918 |
| 2023-12-27 | 9,350 | 9,620 | 9,350 | 9,500 | 66,700 | 1,900 |
| 2023-12-26 | 9,010 | 9,320 | 9,010 | 9,300 | 41,900 | 1,860 |
| 2023-12-25 | 9,220 | 9,260 | 9,030 | 9,100 | 59,100 | 1,820 |
| 2023-12-22 | 9,490 | 9,510 | 9,110 | 9,140 | 92,600 | 1,828 |
| 2023-12-21 | 9,470 | 9,470 | 9,320 | 9,430 | 50,100 | 1,886 |
| 2023-12-20 | 9,150 | 9,520 | 9,150 | 9,380 | 105,900 | 1,876 |
| 2023-12-19 | 8,970 | 9,190 | 8,970 | 9,100 | 87,200 | 1,820 |
| 2023-12-18 | 8,800 | 8,940 | 8,720 | 8,920 | 77,300 | 1,784 |
| 2023-12-15 | 9,190 | 9,280 | 8,860 | 8,870 | 178,700 | 1,774 |
| 2023-12-14 | 9,620 | 9,790 | 9,140 | 9,140 | 139,400 | 1,828 |
| 2023-12-13 | 9,650 | 9,850 | 9,590 | 9,770 | 83,800 | 1,954 |
| 2023-12-12 | 9,670 | 9,730 | 9,520 | 9,650 | 111,400 | 1,930 |
| 2023-12-11 | 9,760 | 9,800 | 9,540 | 9,580 | 102,700 | 1,916 |
| 2023-12-08 | 9,870 | 9,950 | 9,410 | 9,580 | 233,800 | 1,916 |
| 2023-12-07 | 9,110 | 9,850 | 9,110 | 9,850 | 300,100 | 1,970 |
| 2023-12-06 | 8,850 | 9,240 | 8,850 | 9,170 | 76,500 | 1,834 |
| 2023-12-05 | 8,750 | 8,940 | 8,660 | 8,790 | 98,100 | 1,758 |
| 2023-12-04 | 9,120 | 9,120 | 8,850 | 8,880 | 104,300 | 1,776 |
| 2023-12-01 | 9,420 | 9,440 | 9,120 | 9,130 | 192,800 | 1,826 |
| 2023-11-30 | 9,180 | 9,730 | 9,180 | 9,720 | 204,800 | 1,944 |
| 2023-11-29 | 8,820 | 9,270 | 8,810 | 9,210 | 89,900 | 1,842 |
| 2023-11-28 | 9,000 | 9,090 | 8,870 | 8,930 | 72,000 | 1,786 |
| 2023-11-27 | 9,180 | 9,240 | 9,030 | 9,040 | 52,900 | 1,808 |
| 2023-11-24 | 9,020 | 9,270 | 8,930 | 9,180 | 74,700 | 1,836 |
| 2023-11-22 | 9,010 | 9,260 | 8,990 | 9,080 | 68,900 | 1,816 |
| 2023-11-21 | 9,080 | 9,130 | 8,810 | 9,010 | 81,400 | 1,802 |
| 2023-11-20 | 8,970 | 9,150 | 8,960 | 9,080 | 79,200 | 1,816 |
| 2023-11-17 | 8,600 | 9,120 | 8,570 | 9,100 | 126,800 | 1,820 |
| 2023-11-16 | 8,520 | 8,900 | 8,520 | 8,580 | 114,300 | 1,716 |
| 2023-11-15 | 8,640 | 8,810 | 8,530 | 8,670 | 206,900 | 1,734 |
| 2023-11-14 | 9,030 | 9,160 | 8,630 | 8,760 | 201,000 | 1,752 |
| 2023-11-13 | 9,140 | 9,570 | 9,140 | 9,250 | 174,800 | 1,850 |
| 2023-11-10 | 9,030 | 9,280 | 8,390 | 9,120 | 372,900 | 1,824 |
| 2023-11-09 | 8,720 | 8,790 | 8,610 | 8,650 | 86,500 | 1,730 |
| 2023-11-08 | 8,630 | 8,870 | 8,630 | 8,870 | 155,300 | 1,774 |
| 2023-11-07 | 8,700 | 8,880 | 8,610 | 8,750 | 124,500 | 1,750 |
| 2023-11-06 | 8,890 | 9,030 | 8,620 | 8,750 | 211,000 | 1,750 |
| 2023-11-02 | 8,910 | 9,050 | 8,720 | 8,880 | 212,900 | 1,776 |
| 2023-11-01 | 8,990 | 9,100 | 8,680 | 8,770 | 298,900 | 1,754 |
| 2023-10-31 | 8,680 | 8,780 | 8,560 | 8,780 | 270,700 | 1,756 |
| 2023-10-30 | 8,410 | 8,710 | 8,410 | 8,640 | 556,200 | 1,728 |
| 2023-10-27 | 8,180 | 8,330 | 8,070 | 8,300 | 226,000 | 1,660 |
| 2023-10-26 | 8,420 | 8,480 | 7,960 | 7,960 | 228,200 | 1,592 |
| 2023-10-25 | 8,560 | 8,640 | 8,390 | 8,420 | 161,700 | 1,684 |
| 2023-10-24 | 8,410 | 8,610 | 8,310 | 8,560 | 253,800 | 1,712 |
| 2023-10-23 | 8,360 | 8,580 | 8,350 | 8,350 | 397,000 | 1,670 |
| 2023-10-20 | 7,930 | 8,360 | 7,890 | 8,310 | 401,600 | 1,662 |
| 2023-10-19 | 7,720 | 7,930 | 7,720 | 7,850 | 265,800 | 1,570 |
| 2023-10-18 | 7,540 | 7,710 | 7,470 | 7,670 | 117,000 | 1,534 |
| 2023-10-17 | 7,440 | 7,630 | 7,340 | 7,540 | 217,300 | 1,508 |
| 2023-10-16 | 7,240 | 7,240 | 6,880 | 7,140 | 174,000 | 1,428 |
| 2023-10-13 | 7,080 | 7,410 | 7,020 | 7,350 | 299,300 | 1,470 |
| 2023-10-12 | 6,600 | 7,090 | 6,560 | 7,080 | 209,900 | 1,416 |
| 2023-10-11 | 6,560 | 6,560 | 6,340 | 6,340 | 44,800 | 1,268 |
| 2023-10-10 | 6,260 | 6,550 | 6,260 | 6,540 | 89,000 | 1,308 |
| 2023-10-06 | 6,280 | 6,400 | 6,140 | 6,170 | 57,100 | 1,234 |
| 2023-10-05 | 6,250 | 6,460 | 6,230 | 6,330 | 87,700 | 1,266 |
| 2023-10-04 | 6,300 | 6,320 | 6,200 | 6,250 | 82,800 | 1,250 |
| 2023-10-03 | 6,440 | 6,450 | 6,340 | 6,370 | 42,600 | 1,274 |
| 2023-10-02 | 6,460 | 6,600 | 6,380 | 6,390 | 78,800 | 1,278 |
| 2023-09-29 | 6,580 | 6,640 | 6,420 | 6,450 | 94,900 | 1,290 |
| 2023-09-28 | 6,310 | 6,540 | 6,310 | 6,480 | 92,700 | 1,296 |
| 2023-09-27 | 6,210 | 6,410 | 6,190 | 6,400 | 60,700 | 1,280 |
| 2023-09-26 | 6,440 | 6,500 | 6,280 | 6,310 | 60,200 | 1,262 |
| 2023-09-25 | 6,450 | 6,490 | 6,410 | 6,450 | 50,100 | 1,290 |
| 2023-09-22 | 6,420 | 6,470 | 6,340 | 6,400 | 57,500 | 1,280 |
| 2023-09-21 | 6,450 | 6,590 | 6,420 | 6,450 | 72,200 | 1,290 |
| 2023-09-20 | 6,550 | 6,600 | 6,470 | 6,470 | 49,800 | 1,294 |
| 2023-09-19 | 6,510 | 6,620 | 6,500 | 6,560 | 52,100 | 1,312 |
| 2023-09-15 | 6,690 | 6,770 | 6,590 | 6,600 | 99,300 | 1,320 |
| 2023-09-14 | 6,500 | 6,690 | 6,500 | 6,590 | 110,100 | 1,318 |
| 2023-09-13 | 6,670 | 6,670 | 6,470 | 6,500 | 74,200 | 1,300 |
| 2023-09-12 | 6,760 | 6,830 | 6,590 | 6,670 | 48,900 | 1,334 |
| 2023-09-11 | 6,640 | 6,770 | 6,640 | 6,700 | 74,600 | 1,340 |
| 2023-09-08 | 6,710 | 6,800 | 6,630 | 6,680 | 85,200 | 1,336 |
| 2023-09-07 | 6,950 | 7,020 | 6,790 | 6,800 | 80,200 | 1,360 |
| 2023-09-06 | 7,090 | 7,120 | 6,980 | 7,020 | 69,600 | 1,404 |
| 2023-09-05 | 7,080 | 7,100 | 6,970 | 7,090 | 62,400 | 1,418 |
| 2023-09-04 | 6,970 | 7,130 | 6,910 | 7,050 | 81,900 | 1,410 |
| 2023-09-01 | 6,990 | 7,010 | 6,890 | 6,940 | 113,400 | 1,388 |
| 2023-08-31 | 7,130 | 7,150 | 6,870 | 6,990 | 217,200 | 1,398 |
| 2023-08-30 | 7,350 | 7,430 | 7,130 | 7,170 | 118,700 | 1,434 |
| 2023-08-29 | 7,520 | 7,540 | 7,200 | 7,200 | 119,700 | 1,440 |
| 2023-08-28 | 7,500 | 7,700 | 7,500 | 7,570 | 92,800 | 1,514 |
| 2023-08-25 | 7,430 | 7,540 | 7,400 | 7,530 | 59,300 | 1,506 |
| 2023-08-24 | 7,460 | 7,510 | 7,400 | 7,480 | 44,400 | 1,496 |
| 2023-08-23 | 7,300 | 7,460 | 7,300 | 7,460 | 38,600 | 1,492 |
| 2023-08-22 | 7,330 | 7,440 | 7,300 | 7,380 | 62,500 | 1,476 |
| 2023-08-21 | 7,250 | 7,360 | 7,190 | 7,340 | 60,000 | 1,468 |
| 2023-08-18 | 7,170 | 7,390 | 7,170 | 7,270 | 80,300 | 1,454 |
| 2023-08-17 | 7,350 | 7,460 | 7,170 | 7,270 | 142,700 | 1,454 |
| 2023-08-16 | 7,360 | 7,700 | 7,350 | 7,400 | 188,900 | 1,480 |
| 2023-08-15 | 7,520 | 7,650 | 7,390 | 7,440 | 124,600 | 1,488 |
| 2023-08-14 | 7,210 | 7,530 | 7,160 | 7,480 | 211,600 | 1,496 |
| 2023-08-10 | 6,640 | 7,270 | 6,610 | 7,250 | 452,900 | 1,450 |
| 2023-08-09 | 6,650 | 6,650 | 6,440 | 6,650 | 242,500 | 1,330 |
| 2023-08-08 | 5,770 | 5,820 | 5,650 | 5,650 | 104,500 | 1,130 |
| 2023-08-07 | 5,810 | 5,870 | 5,670 | 5,870 | 93,700 | 1,174 |
| 2023-08-04 | 5,630 | 5,900 | 5,630 | 5,880 | 91,500 | 1,176 |
| 2023-08-03 | 5,690 | 5,820 | 5,540 | 5,730 | 193,400 | 1,146 |
| 2023-08-02 | 5,900 | 6,040 | 5,860 | 6,030 | 77,200 | 1,206 |
| 2023-08-01 | 5,810 | 5,960 | 5,790 | 5,960 | 69,800 | 1,192 |
| 2023-07-31 | 5,770 | 5,810 | 5,740 | 5,780 | 59,200 | 1,156 |
| 2023-07-28 | 5,430 | 5,700 | 5,400 | 5,670 | 89,200 | 1,134 |
| 2023-07-27 | 5,540 | 5,560 | 5,480 | 5,500 | 32,000 | 1,100 |
| 2023-07-26 | 5,510 | 5,610 | 5,500 | 5,570 | 74,100 | 1,114 |
| 2023-07-25 | 5,380 | 5,500 | 5,330 | 5,480 | 47,300 | 1,096 |
| 2023-07-24 | 5,380 | 5,380 | 5,300 | 5,380 | 22,700 | 1,076 |
| 2023-07-21 | 5,400 | 5,400 | 5,310 | 5,340 | 37,600 | 1,068 |
| 2023-07-20 | 5,440 | 5,450 | 5,380 | 5,390 | 30,200 | 1,078 |
| 2023-07-19 | 5,410 | 5,450 | 5,360 | 5,440 | 31,900 | 1,088 |
| 2023-07-18 | 5,320 | 5,370 | 5,260 | 5,340 | 38,400 | 1,068 |
| 2023-07-14 | 5,280 | 5,290 | 5,210 | 5,280 | 29,300 | 1,056 |
| 2023-07-13 | 5,270 | 5,330 | 5,230 | 5,270 | 37,300 | 1,054 |
| 2023-07-12 | 5,400 | 5,410 | 5,220 | 5,220 | 71,700 | 1,044 |
| 2023-07-11 | 5,580 | 5,580 | 5,370 | 5,430 | 98,300 | 1,086 |
| 2023-07-10 | 5,560 | 5,600 | 5,500 | 5,580 | 41,900 | 1,116 |
| 2023-07-07 | 5,540 | 5,590 | 5,500 | 5,560 | 36,900 | 1,112 |
| 2023-07-06 | 5,550 | 5,600 | 5,500 | 5,560 | 45,000 | 1,112 |
| 2023-07-05 | 5,630 | 5,660 | 5,560 | 5,650 | 30,600 | 1,130 |
| 2023-07-04 | 5,630 | 5,740 | 5,550 | 5,630 | 71,000 | 1,126 |
| 2023-07-03 | 5,530 | 5,670 | 5,520 | 5,650 | 88,200 | 1,130 |
| 2023-06-30 | 5,430 | 5,490 | 5,390 | 5,430 | 70,800 | 1,086 |
| 2023-06-29 | 5,470 | 5,550 | 5,380 | 5,430 | 89,300 | 1,086 |
| 2023-06-28 | 5,280 | 5,480 | 5,220 | 5,390 | 140,600 | 1,078 |
| 2023-06-27 | 5,110 | 5,260 | 5,030 | 5,130 | 222,700 | 1,026 |
| 2023-06-26 | 5,260 | 5,380 | 5,240 | 5,310 | 116,700 | 1,062 |
| 2023-06-23 | 5,400 | 5,420 | 5,240 | 5,270 | 132,200 | 1,054 |
| 2023-06-22 | 5,520 | 5,610 | 5,420 | 5,460 | 135,600 | 1,092 |
| 2023-06-21 | 5,500 | 5,570 | 5,440 | 5,520 | 98,400 | 1,104 |
| 2023-06-20 | 5,480 | 5,640 | 5,470 | 5,540 | 134,600 | 1,108 |
| 2023-06-19 | 5,500 | 5,650 | 5,480 | 5,520 | 152,700 | 1,104 |
| 2023-06-16 | 5,340 | 5,520 | 5,340 | 5,490 | 347,500 | 1,098 |
| 2023-06-15 | 4,950 | 5,350 | 4,920 | 5,260 | 241,300 | 1,052 |
| 2023-06-14 | 4,945 | 5,040 | 4,905 | 5,000 | 124,200 | 1,000 |
| 2023-06-13 | 4,845 | 4,875 | 4,795 | 4,875 | 120,000 | 975 |
| 2023-06-12 | 4,705 | 4,880 | 4,705 | 4,850 | 181,500 | 970 |
| 2023-06-09 | 4,620 | 4,850 | 4,600 | 4,845 | 397,800 | 969 |
| 2023-06-08 | 4,440 | 4,540 | 4,430 | 4,520 | 218,800 | 904 |
| 2023-06-07 | 4,400 | 4,485 | 4,370 | 4,370 | 205,200 | 874 |
| 2023-06-06 | 4,265 | 4,365 | 4,230 | 4,350 | 175,000 | 870 |
| 2023-06-05 | 4,190 | 4,280 | 4,180 | 4,280 | 154,000 | 856 |
| 2023-06-02 | 4,035 | 4,050 | 4,020 | 4,050 | 88,100 | 810 |
| 2023-06-01 | 4,015 | 4,080 | 3,970 | 4,025 | 87,400 | 805 |
| 2023-05-31 | 4,145 | 4,145 | 4,015 | 4,035 | 108,800 | 807 |
| 2023-05-30 | 4,120 | 4,155 | 4,095 | 4,150 | 64,800 | 830 |
| 2023-05-29 | 4,115 | 4,135 | 4,080 | 4,105 | 61,000 | 821 |
| 2023-05-26 | 4,155 | 4,160 | 4,075 | 4,080 | 102,000 | 816 |
| 2023-05-25 | 4,100 | 4,155 | 4,085 | 4,145 | 75,000 | 829 |
| 2023-05-24 | 4,085 | 4,125 | 4,075 | 4,075 | 71,900 | 815 |
| 2023-05-23 | 4,130 | 4,145 | 4,050 | 4,070 | 93,200 | 814 |
| 2023-05-22 | 4,090 | 4,130 | 4,065 | 4,130 | 80,800 | 826 |
| 2023-05-19 | 4,090 | 4,115 | 4,065 | 4,075 | 89,400 | 815 |
| 2023-05-18 | 4,050 | 4,095 | 4,040 | 4,070 | 75,800 | 814 |
| 2023-05-17 | 3,955 | 4,030 | 3,920 | 4,020 | 105,700 | 804 |
| 2023-05-16 | 3,975 | 3,980 | 3,920 | 3,955 | 105,100 | 791 |
| 2023-05-15 | 4,000 | 4,000 | 3,865 | 3,920 | 149,200 | 784 |
| 2023-05-12 | 4,200 | 4,235 | 3,945 | 3,960 | 274,700 | 792 |
| 2023-05-11 | 4,355 | 4,390 | 4,270 | 4,270 | 74,600 | 854 |
| 2023-05-10 | 4,410 | 4,450 | 4,375 | 4,390 | 90,500 | 878 |
| 2023-05-09 | 4,395 | 4,395 | 4,340 | 4,375 | 68,700 | 875 |
| 2023-05-08 | 4,425 | 4,435 | 4,360 | 4,380 | 83,000 | 876 |
| 2023-05-02 | 4,400 | 4,445 | 4,375 | 4,445 | 91,700 | 889 |
| 2023-05-01 | 4,450 | 4,460 | 4,345 | 4,395 | 112,500 | 879 |
| 2023-04-28 | 4,325 | 4,390 | 4,305 | 4,380 | 123,200 | 876 |
| 2023-04-27 | 4,240 | 4,260 | 4,195 | 4,255 | 175,000 | 851 |
| 2023-04-26 | 4,410 | 4,420 | 4,270 | 4,295 | 281,600 | 859 |
| 2023-04-25 | 4,795 | 4,805 | 4,720 | 4,750 | 78,500 | 950 |
| 2023-04-24 | 4,745 | 4,825 | 4,725 | 4,795 | 88,200 | 959 |
| 2023-04-21 | 4,715 | 4,750 | 4,710 | 4,730 | 52,300 | 946 |
| 2023-04-20 | 4,745 | 4,770 | 4,715 | 4,725 | 27,300 | 945 |
| 2023-04-19 | 4,740 | 4,800 | 4,740 | 4,785 | 63,400 | 957 |
| 2023-04-18 | 4,655 | 4,795 | 4,650 | 4,770 | 89,300 | 954 |
| 2023-04-17 | 4,660 | 4,695 | 4,625 | 4,655 | 42,300 | 931 |
| 2023-04-14 | 4,710 | 4,765 | 4,660 | 4,665 | 82,300 | 933 |
| 2023-04-13 | 4,655 | 4,740 | 4,605 | 4,705 | 92,100 | 941 |
| 2023-04-12 | 4,650 | 4,685 | 4,610 | 4,625 | 60,300 | 925 |
| 2023-04-11 | 4,585 | 4,700 | 4,565 | 4,680 | 151,100 | 936 |
| 2023-04-10 | 4,540 | 4,595 | 4,465 | 4,585 | 120,300 | 917 |
| 2023-04-07 | 4,285 | 4,455 | 4,285 | 4,440 | 93,600 | 888 |
| 2023-04-06 | 4,280 | 4,305 | 4,235 | 4,275 | 67,500 | 855 |
| 2023-04-05 | 4,365 | 4,365 | 4,310 | 4,320 | 58,900 | 864 |
| 2023-04-04 | 4,430 | 4,455 | 4,345 | 4,435 | 59,700 | 887 |
| 2023-04-03 | 4,395 | 4,470 | 4,360 | 4,410 | 116,500 | 882 |
| 2023-03-31 | 4,250 | 4,395 | 4,195 | 4,355 | 131,700 | 871 |
| 2023-03-30 | 4,155 | 4,175 | 4,085 | 4,115 | 33,600 | 823 |
| 2023-03-29 | 4,120 | 4,165 | 4,100 | 4,165 | 53,500 | 833 |
| 2023-03-28 | 4,140 | 4,145 | 4,065 | 4,080 | 37,000 | 816 |
| 2023-03-27 | 4,140 | 4,150 | 4,100 | 4,120 | 25,600 | 824 |
| 2023-03-24 | 4,130 | 4,150 | 4,100 | 4,115 | 37,000 | 823 |
| 2023-03-23 | 4,080 | 4,150 | 4,045 | 4,150 | 38,100 | 830 |
| 2023-03-22 | 4,175 | 4,205 | 4,120 | 4,120 | 55,100 | 824 |
| 2023-03-20 | 4,160 | 4,185 | 4,105 | 4,105 | 48,900 | 821 |
| 2023-03-17 | 4,295 | 4,315 | 4,185 | 4,200 | 67,100 | 840 |
| 2023-03-16 | 4,175 | 4,235 | 4,150 | 4,225 | 59,400 | 845 |
| 2023-03-15 | 4,295 | 4,335 | 4,265 | 4,315 | 52,400 | 863 |
| 2023-03-14 | 4,300 | 4,300 | 4,140 | 4,225 | 97,000 | 845 |
| 2023-03-13 | 4,410 | 4,430 | 4,325 | 4,385 | 74,300 | 877 |
| 2023-03-10 | 4,525 | 4,555 | 4,480 | 4,480 | 92,100 | 896 |
| 2023-03-09 | 4,610 | 4,640 | 4,575 | 4,595 | 129,400 | 919 |
| 2023-03-08 | 4,670 | 4,675 | 4,540 | 4,620 | 107,200 | 924 |
| 2023-03-07 | 4,520 | 4,780 | 4,480 | 4,660 | 223,700 | 932 |
| 2023-03-06 | 4,440 | 4,515 | 4,395 | 4,495 | 84,500 | 899 |
| 2023-03-03 | 4,345 | 4,430 | 4,315 | 4,420 | 131,400 | 884 |
| 2023-03-02 | 4,325 | 4,345 | 4,285 | 4,315 | 57,200 | 863 |
| 2023-03-01 | 4,290 | 4,310 | 4,245 | 4,290 | 66,300 | 858 |
| 2023-02-28 | 4,415 | 4,415 | 4,300 | 4,305 | 59,400 | 861 |
| 2023-02-27 | 4,395 | 4,425 | 4,380 | 4,415 | 39,200 | 883 |
| 2023-02-24 | 4,425 | 4,425 | 4,330 | 4,380 | 69,600 | 876 |
| 2023-02-22 | 4,325 | 4,390 | 4,315 | 4,365 | 114,200 | 873 |
| 2023-02-21 | 4,215 | 4,350 | 4,215 | 4,325 | 87,100 | 865 |
| 2023-02-20 | 4,150 | 4,215 | 4,150 | 4,215 | 30,800 | 843 |
| 2023-02-17 | 4,230 | 4,235 | 4,140 | 4,145 | 51,300 | 829 |
| 2023-02-16 | 4,130 | 4,275 | 4,130 | 4,265 | 78,400 | 853 |
| 2023-02-15 | 4,180 | 4,190 | 4,125 | 4,130 | 46,800 | 826 |
| 2023-02-14 | 4,195 | 4,210 | 4,115 | 4,190 | 89,100 | 838 |
| 2023-02-13 | 4,130 | 4,225 | 4,035 | 4,205 | 135,900 | 841 |
| 2023-02-10 | 4,240 | 4,245 | 4,185 | 4,185 | 102,600 | 837 |
| 2023-02-09 | 4,210 | 4,270 | 4,210 | 4,240 | 53,400 | 848 |
| 2023-02-08 | 4,250 | 4,285 | 4,185 | 4,205 | 74,000 | 841 |
| 2023-02-07 | 4,200 | 4,240 | 4,200 | 4,215 | 47,900 | 843 |
| 2023-02-06 | 4,170 | 4,200 | 4,160 | 4,200 | 57,400 | 840 |
| 2023-02-03 | 4,170 | 4,175 | 4,125 | 4,165 | 74,900 | 833 |
| 2023-02-02 | 4,140 | 4,200 | 4,135 | 4,170 | 67,500 | 834 |
| 2023-02-01 | 4,255 | 4,255 | 4,145 | 4,145 | 59,400 | 829 |
| 2023-01-31 | 4,255 | 4,285 | 4,195 | 4,230 | 82,100 | 846 |
| 2023-01-30 | 4,230 | 4,265 | 4,220 | 4,265 | 60,100 | 853 |
| 2023-01-27 | 4,220 | 4,245 | 4,205 | 4,215 | 43,400 | 843 |
| 2023-01-26 | 4,175 | 4,230 | 4,155 | 4,210 | 45,200 | 842 |
| 2023-01-25 | 4,165 | 4,205 | 4,155 | 4,180 | 35,000 | 836 |
| 2023-01-24 | 4,145 | 4,185 | 4,135 | 4,165 | 55,600 | 833 |
| 2023-01-23 | 4,100 | 4,135 | 4,070 | 4,110 | 59,200 | 822 |
| 2023-01-20 | 3,980 | 4,070 | 3,965 | 4,060 | 56,600 | 812 |
| 2023-01-19 | 3,965 | 4,015 | 3,965 | 3,975 | 54,400 | 795 |
| 2023-01-18 | 3,965 | 4,035 | 3,955 | 4,000 | 48,700 | 800 |
| 2023-01-17 | 3,940 | 3,985 | 3,935 | 3,965 | 49,600 | 793 |
| 2023-01-16 | 3,920 | 3,945 | 3,880 | 3,880 | 87,100 | 776 |
| 2023-01-13 | 3,870 | 3,965 | 3,870 | 3,920 | 65,800 | 784 |
| 2023-01-12 | 3,950 | 3,965 | 3,890 | 3,890 | 65,300 | 778 |
| 2023-01-11 | 3,860 | 3,955 | 3,860 | 3,940 | 94,600 | 788 |
| 2023-01-10 | 3,800 | 3,845 | 3,795 | 3,825 | 87,500 | 765 |
| 2023-01-06 | 3,720 | 3,775 | 3,715 | 3,745 | 82,200 | 749 |
| 2023-01-05 | 3,725 | 3,745 | 3,680 | 3,720 | 91,900 | 744 |
| 2023-01-04 | 3,805 | 3,820 | 3,720 | 3,730 | 82,500 | 746 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1985-05-28]1株→1.07株 [1984-05-28]1株→1.05株 [1983-03-28]1株→1.129株
