4063 信越化学工業(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 | 5,875 | 5,917 | 5,835 | 5,917 | 5,402,900 | 5,917 |
| 2023-12-28 | 5,811 | 5,935 | 5,808 | 5,915 | 3,942,700 | 5,915 |
| 2023-12-27 | 5,824 | 5,837 | 5,771 | 5,812 | 4,551,400 | 5,812 |
| 2023-12-26 | 5,730 | 5,790 | 5,728 | 5,767 | 2,873,300 | 5,767 |
| 2023-12-25 | 5,864 | 5,872 | 5,736 | 5,750 | 3,080,900 | 5,750 |
| 2023-12-22 | 5,680 | 5,798 | 5,680 | 5,781 | 7,449,600 | 5,781 |
| 2023-12-21 | 5,585 | 5,660 | 5,575 | 5,615 | 5,338,600 | 5,615 |
| 2023-12-20 | 5,473 | 5,698 | 5,473 | 5,640 | 8,898,600 | 5,640 |
| 2023-12-19 | 5,469 | 5,470 | 5,380 | 5,419 | 6,087,300 | 5,419 |
| 2023-12-18 | 5,528 | 5,530 | 5,422 | 5,465 | 6,212,600 | 5,465 |
| 2023-12-15 | 5,432 | 5,565 | 5,391 | 5,459 | 12,539,100 | 5,459 |
| 2023-12-14 | 5,129 | 5,195 | 5,101 | 5,174 | 7,314,200 | 5,174 |
| 2023-12-13 | 5,000 | 5,026 | 4,973 | 5,000 | 3,089,000 | 5,000 |
| 2023-12-12 | 4,995 | 5,008 | 4,942 | 4,976 | 3,314,200 | 4,976 |
| 2023-12-11 | 4,990 | 4,997 | 4,914 | 4,925 | 4,035,000 | 4,925 |
| 2023-12-08 | 4,943 | 4,958 | 4,875 | 4,895 | 8,218,200 | 4,895 |
| 2023-12-07 | 5,141 | 5,144 | 5,015 | 5,026 | 5,159,900 | 5,026 |
| 2023-12-06 | 5,090 | 5,212 | 5,083 | 5,201 | 5,280,400 | 5,201 |
| 2023-12-05 | 5,108 | 5,134 | 5,010 | 5,042 | 7,554,500 | 5,042 |
| 2023-12-04 | 5,206 | 5,215 | 5,165 | 5,170 | 5,680,800 | 5,170 |
| 2023-12-01 | 5,200 | 5,234 | 5,174 | 5,199 | 3,812,300 | 5,199 |
| 2023-11-30 | 5,159 | 5,217 | 5,158 | 5,212 | 5,896,700 | 5,212 |
| 2023-11-29 | 5,142 | 5,192 | 5,124 | 5,170 | 3,942,100 | 5,170 |
| 2023-11-28 | 5,224 | 5,244 | 5,184 | 5,205 | 4,051,500 | 5,205 |
| 2023-11-27 | 5,233 | 5,248 | 5,185 | 5,225 | 3,795,300 | 5,225 |
| 2023-11-24 | 5,230 | 5,289 | 5,212 | 5,224 | 4,270,200 | 5,224 |
| 2023-11-22 | 5,152 | 5,222 | 5,148 | 5,191 | 3,097,800 | 5,191 |
| 2023-11-21 | 5,199 | 5,214 | 5,157 | 5,175 | 4,332,000 | 5,175 |
| 2023-11-20 | 5,233 | 5,252 | 5,160 | 5,160 | 5,110,100 | 5,160 |
| 2023-11-17 | 5,193 | 5,259 | 5,146 | 5,248 | 7,378,200 | 5,248 |
| 2023-11-16 | 5,020 | 5,142 | 5,015 | 5,142 | 8,058,800 | 5,142 |
| 2023-11-15 | 4,928 | 4,996 | 4,922 | 4,996 | 7,551,900 | 4,996 |
| 2023-11-14 | 4,885 | 4,885 | 4,789 | 4,826 | 3,478,500 | 4,826 |
| 2023-11-13 | 4,880 | 4,885 | 4,787 | 4,817 | 3,089,300 | 4,817 |
| 2023-11-10 | 4,780 | 4,846 | 4,773 | 4,845 | 4,613,400 | 4,845 |
| 2023-11-09 | 4,846 | 4,849 | 4,788 | 4,815 | 3,586,000 | 4,815 |
| 2023-11-08 | 4,851 | 4,854 | 4,764 | 4,778 | 5,929,200 | 4,778 |
| 2023-11-07 | 4,785 | 4,866 | 4,782 | 4,851 | 5,097,500 | 4,851 |
| 2023-11-06 | 4,876 | 4,892 | 4,776 | 4,838 | 9,111,900 | 4,838 |
| 2023-11-02 | 4,727 | 4,810 | 4,695 | 4,806 | 11,307,700 | 4,806 |
| 2023-11-01 | 4,596 | 4,641 | 4,566 | 4,616 | 7,288,400 | 4,616 |
| 2023-10-31 | 4,479 | 4,501 | 4,416 | 4,468 | 7,128,600 | 4,468 |
| 2023-10-30 | 4,257 | 4,518 | 4,254 | 4,491 | 23,838,900 | 4,491 |
| 2023-10-27 | 4,248 | 4,351 | 4,248 | 4,302 | 6,207,600 | 4,302 |
| 2023-10-26 | 4,272 | 4,279 | 4,198 | 4,215 | 5,952,900 | 4,215 |
| 2023-10-25 | 4,320 | 4,368 | 4,301 | 4,313 | 4,030,900 | 4,313 |
| 2023-10-24 | 4,301 | 4,302 | 4,214 | 4,266 | 6,756,700 | 4,266 |
| 2023-10-23 | 4,290 | 4,290 | 4,253 | 4,255 | 4,523,000 | 4,255 |
| 2023-10-20 | 4,333 | 4,338 | 4,285 | 4,297 | 4,718,200 | 4,297 |
| 2023-10-19 | 4,368 | 4,399 | 4,360 | 4,366 | 4,019,700 | 4,366 |
| 2023-10-18 | 4,425 | 4,449 | 4,418 | 4,423 | 3,187,900 | 4,423 |
| 2023-10-17 | 4,447 | 4,498 | 4,419 | 4,438 | 3,833,200 | 4,438 |
| 2023-10-16 | 4,418 | 4,446 | 4,388 | 4,398 | 5,462,500 | 4,398 |
| 2023-10-13 | 4,503 | 4,516 | 4,471 | 4,488 | 5,019,700 | 4,488 |
| 2023-10-12 | 4,388 | 4,508 | 4,380 | 4,508 | 6,839,300 | 4,508 |
| 2023-10-11 | 4,372 | 4,383 | 4,349 | 4,367 | 5,372,400 | 4,367 |
| 2023-10-10 | 4,349 | 4,382 | 4,319 | 4,368 | 4,957,500 | 4,368 |
| 2023-10-06 | 4,287 | 4,323 | 4,276 | 4,279 | 5,724,400 | 4,279 |
| 2023-10-05 | 4,220 | 4,288 | 4,204 | 4,288 | 6,965,700 | 4,288 |
| 2023-10-04 | 4,200 | 4,244 | 4,190 | 4,217 | 7,150,700 | 4,217 |
| 2023-10-03 | 4,350 | 4,352 | 4,304 | 4,309 | 5,815,100 | 4,309 |
| 2023-10-02 | 4,366 | 4,419 | 4,343 | 4,362 | 6,423,300 | 4,362 |
| 2023-09-29 | 4,351 | 4,360 | 4,298 | 4,343 | 8,599,600 | 4,343 |
| 2023-09-28 | 4,422 | 4,429 | 4,290 | 4,319 | 9,376,700 | 4,319 |
| 2023-09-27 | 4,471 | 4,502 | 4,436 | 4,471 | 8,189,300 | 4,471 |
| 2023-09-26 | 4,555 | 4,555 | 4,494 | 4,512 | 4,645,300 | 4,512 |
| 2023-09-25 | 4,558 | 4,560 | 4,498 | 4,523 | 4,383,300 | 4,523 |
| 2023-09-22 | 4,510 | 4,570 | 4,504 | 4,537 | 5,664,500 | 4,537 |
| 2023-09-21 | 4,550 | 4,576 | 4,543 | 4,560 | 5,531,800 | 4,560 |
| 2023-09-20 | 4,638 | 4,638 | 4,569 | 4,574 | 5,852,000 | 4,574 |
| 2023-09-19 | 4,693 | 4,701 | 4,613 | 4,647 | 6,101,200 | 4,647 |
| 2023-09-15 | 4,693 | 4,713 | 4,674 | 4,706 | 6,997,900 | 4,706 |
| 2023-09-14 | 4,610 | 4,658 | 4,608 | 4,639 | 5,016,300 | 4,639 |
| 2023-09-13 | 4,620 | 4,632 | 4,573 | 4,583 | 4,097,700 | 4,583 |
| 2023-09-12 | 4,617 | 4,656 | 4,597 | 4,643 | 4,174,000 | 4,643 |
| 2023-09-11 | 4,599 | 4,626 | 4,572 | 4,578 | 5,454,000 | 4,578 |
| 2023-09-08 | 4,693 | 4,724 | 4,615 | 4,618 | 9,005,600 | 4,618 |
| 2023-09-07 | 4,736 | 4,744 | 4,695 | 4,698 | 5,291,800 | 4,698 |
| 2023-09-06 | 4,783 | 4,802 | 4,746 | 4,764 | 5,058,200 | 4,764 |
| 2023-09-05 | 4,750 | 4,779 | 4,691 | 4,777 | 6,876,100 | 4,777 |
| 2023-09-04 | 4,665 | 4,671 | 4,620 | 4,671 | 3,197,900 | 4,671 |
| 2023-09-01 | 4,632 | 4,681 | 4,619 | 4,645 | 4,238,600 | 4,645 |
| 2023-08-31 | 4,580 | 4,679 | 4,568 | 4,659 | 6,713,100 | 4,659 |
| 2023-08-30 | 4,564 | 4,603 | 4,560 | 4,582 | 5,369,800 | 4,582 |
| 2023-08-29 | 4,548 | 4,551 | 4,516 | 4,526 | 4,184,600 | 4,526 |
| 2023-08-28 | 4,510 | 4,557 | 4,497 | 4,534 | 4,626,900 | 4,534 |
| 2023-08-25 | 4,503 | 4,507 | 4,482 | 4,486 | 7,240,400 | 4,486 |
| 2023-08-24 | 4,589 | 4,602 | 4,549 | 4,572 | 4,404,300 | 4,572 |
| 2023-08-23 | 4,533 | 4,554 | 4,512 | 4,550 | 3,334,800 | 4,550 |
| 2023-08-22 | 4,552 | 4,566 | 4,525 | 4,563 | 3,194,100 | 4,563 |
| 2023-08-21 | 4,511 | 4,533 | 4,483 | 4,507 | 3,734,900 | 4,507 |
| 2023-08-18 | 4,534 | 4,546 | 4,503 | 4,528 | 4,514,300 | 4,528 |
| 2023-08-17 | 4,528 | 4,599 | 4,522 | 4,594 | 5,269,800 | 4,594 |
| 2023-08-16 | 4,540 | 4,558 | 4,511 | 4,528 | 4,584,600 | 4,528 |
| 2023-08-15 | 4,600 | 4,610 | 4,553 | 4,559 | 3,650,800 | 4,559 |
| 2023-08-14 | 4,629 | 4,629 | 4,532 | 4,547 | 3,913,500 | 4,547 |
| 2023-08-10 | 4,530 | 4,625 | 4,520 | 4,602 | 5,195,300 | 4,602 |
| 2023-08-09 | 4,510 | 4,574 | 4,510 | 4,555 | 6,700,200 | 4,555 |
| 2023-08-08 | 4,550 | 4,574 | 4,509 | 4,509 | 10,642,500 | 4,509 |
| 2023-08-07 | 4,540 | 4,596 | 4,523 | 4,593 | 3,946,700 | 4,593 |
| 2023-08-04 | 4,551 | 4,602 | 4,534 | 4,585 | 4,970,800 | 4,585 |
| 2023-08-03 | 4,510 | 4,616 | 4,503 | 4,595 | 7,230,600 | 4,595 |
| 2023-08-02 | 4,632 | 4,633 | 4,553 | 4,555 | 8,461,700 | 4,555 |
| 2023-08-01 | 4,719 | 4,720 | 4,655 | 4,675 | 6,678,200 | 4,675 |
| 2023-07-31 | 4,664 | 4,716 | 4,606 | 4,679 | 8,406,600 | 4,679 |
| 2023-07-28 | 4,536 | 4,586 | 4,477 | 4,565 | 11,604,700 | 4,565 |
| 2023-07-27 | 4,550 | 4,622 | 4,537 | 4,606 | 5,144,800 | 4,606 |
| 2023-07-26 | 4,616 | 4,618 | 4,551 | 4,597 | 4,008,400 | 4,597 |
| 2023-07-25 | 4,557 | 4,577 | 4,536 | 4,563 | 5,370,900 | 4,563 |
| 2023-07-24 | 4,592 | 4,609 | 4,548 | 4,577 | 5,055,100 | 4,577 |
| 2023-07-21 | 4,525 | 4,582 | 4,512 | 4,522 | 6,599,300 | 4,522 |
| 2023-07-20 | 4,690 | 4,715 | 4,614 | 4,619 | 4,634,000 | 4,619 |
| 2023-07-19 | 4,720 | 4,749 | 4,685 | 4,724 | 3,911,900 | 4,724 |
| 2023-07-18 | 4,680 | 4,716 | 4,651 | 4,683 | 4,478,800 | 4,683 |
| 2023-07-14 | 4,671 | 4,723 | 4,621 | 4,662 | 6,668,400 | 4,662 |
| 2023-07-13 | 4,582 | 4,713 | 4,555 | 4,665 | 6,593,300 | 4,665 |
| 2023-07-12 | 4,550 | 4,576 | 4,492 | 4,512 | 4,866,300 | 4,512 |
| 2023-07-11 | 4,617 | 4,632 | 4,560 | 4,584 | 4,554,500 | 4,584 |
| 2023-07-10 | 4,597 | 4,627 | 4,541 | 4,591 | 6,735,000 | 4,591 |
| 2023-07-07 | 4,612 | 4,658 | 4,591 | 4,597 | 7,832,000 | 4,597 |
| 2023-07-06 | 4,750 | 4,765 | 4,683 | 4,695 | 7,303,300 | 4,695 |
| 2023-07-05 | 4,838 | 4,883 | 4,819 | 4,827 | 5,611,600 | 4,827 |
| 2023-07-04 | 4,896 | 4,953 | 4,867 | 4,878 | 5,643,000 | 4,878 |
| 2023-07-03 | 4,838 | 4,964 | 4,830 | 4,964 | 6,788,700 | 4,964 |
| 2023-06-30 | 4,746 | 4,779 | 4,717 | 4,768 | 5,887,000 | 4,768 |
| 2023-06-29 | 4,843 | 4,854 | 4,773 | 4,787 | 6,348,400 | 4,787 |
| 2023-06-28 | 4,694 | 4,779 | 4,678 | 4,779 | 6,865,700 | 4,779 |
| 2023-06-27 | 4,647 | 4,672 | 4,577 | 4,624 | 5,454,300 | 4,624 |
| 2023-06-26 | 4,637 | 4,707 | 4,613 | 4,636 | 6,439,500 | 4,636 |
| 2023-06-23 | 4,646 | 4,672 | 4,505 | 4,567 | 7,230,300 | 4,567 |
| 2023-06-22 | 4,698 | 4,742 | 4,642 | 4,642 | 7,609,600 | 4,642 |
| 2023-06-21 | 4,673 | 4,757 | 4,662 | 4,731 | 9,100,200 | 4,731 |
| 2023-06-20 | 4,790 | 4,829 | 4,767 | 4,803 | 6,176,900 | 4,803 |
| 2023-06-19 | 4,915 | 4,915 | 4,783 | 4,801 | 6,239,200 | 4,801 |
| 2023-06-16 | 4,838 | 4,900 | 4,807 | 4,897 | 8,510,200 | 4,897 |
| 2023-06-15 | 4,846 | 4,880 | 4,807 | 4,817 | 7,216,400 | 4,817 |
| 2023-06-14 | 4,840 | 4,894 | 4,801 | 4,850 | 9,592,300 | 4,850 |
| 2023-06-13 | 4,616 | 4,777 | 4,614 | 4,748 | 8,024,900 | 4,748 |
| 2023-06-12 | 4,590 | 4,601 | 4,534 | 4,582 | 5,049,700 | 4,582 |
| 2023-06-09 | 4,418 | 4,537 | 4,410 | 4,525 | 8,880,500 | 4,525 |
| 2023-06-08 | 4,515 | 4,554 | 4,406 | 4,453 | 5,952,500 | 4,453 |
| 2023-06-07 | 4,686 | 4,706 | 4,516 | 4,534 | 9,438,800 | 4,534 |
| 2023-06-06 | 4,496 | 4,620 | 4,475 | 4,616 | 6,327,100 | 4,616 |
| 2023-06-05 | 4,448 | 4,529 | 4,437 | 4,527 | 7,317,000 | 4,527 |
| 2023-06-02 | 4,362 | 4,373 | 4,326 | 4,364 | 5,101,800 | 4,364 |
| 2023-06-01 | 4,270 | 4,310 | 4,232 | 4,306 | 5,536,800 | 4,306 |
| 2023-05-31 | 4,341 | 4,365 | 4,270 | 4,297 | 13,332,600 | 4,297 |
| 2023-05-30 | 4,380 | 4,422 | 4,337 | 4,392 | 4,655,900 | 4,392 |
| 2023-05-29 | 4,485 | 4,525 | 4,388 | 4,403 | 7,518,000 | 4,403 |
| 2023-05-26 | 4,345 | 4,420 | 4,328 | 4,332 | 7,241,400 | 4,332 |
| 2023-05-25 | 4,299 | 4,355 | 4,275 | 4,322 | 7,419,800 | 4,322 |
| 2023-05-24 | 4,237 | 4,302 | 4,231 | 4,253 | 6,457,700 | 4,253 |
| 2023-05-23 | 4,320 | 4,372 | 4,267 | 4,285 | 8,845,900 | 4,285 |
| 2023-05-22 | 4,280 | 4,310 | 4,220 | 4,268 | 6,601,500 | 4,268 |
| 2023-05-19 | 4,203 | 4,278 | 4,179 | 4,273 | 11,216,200 | 4,273 |
| 2023-05-18 | 4,060 | 4,154 | 4,048 | 4,138 | 9,208,700 | 4,138 |
| 2023-05-17 | 4,031 | 4,033 | 3,998 | 4,000 | 5,112,300 | 4,000 |
| 2023-05-16 | 3,976 | 4,012 | 3,957 | 4,001 | 6,382,000 | 4,001 |
| 2023-05-15 | 3,969 | 3,980 | 3,932 | 3,960 | 5,201,400 | 3,960 |
| 2023-05-12 | 4,030 | 4,030 | 3,958 | 3,970 | 6,992,800 | 3,970 |
| 2023-05-11 | 3,975 | 3,988 | 3,951 | 3,982 | 3,817,700 | 3,982 |
| 2023-05-10 | 3,957 | 3,981 | 3,942 | 3,973 | 5,009,700 | 3,973 |
| 2023-05-09 | 3,999 | 4,009 | 3,975 | 3,998 | 5,198,600 | 3,998 |
| 2023-05-08 | 4,067 | 4,068 | 3,962 | 3,978 | 6,181,500 | 3,978 |
| 2023-05-02 | 3,999 | 4,012 | 3,965 | 3,995 | 5,160,300 | 3,995 |
| 2023-05-01 | 3,930 | 3,969 | 3,908 | 3,969 | 7,639,600 | 3,969 |
| 2023-04-28 | 3,833 | 3,893 | 3,797 | 3,863 | 17,884,000 | 3,863 |
| 2023-04-27 | 4,000 | 4,059 | 3,986 | 4,042 | 6,637,900 | 4,042 |
| 2023-04-26 | 4,085 | 4,087 | 4,036 | 4,060 | 5,594,700 | 4,060 |
| 2023-04-25 | 4,085 | 4,102 | 4,063 | 4,070 | 4,636,000 | 4,070 |
| 2023-04-24 | 4,055 | 4,074 | 4,030 | 4,033 | 4,068,400 | 4,033 |
| 2023-04-21 | 4,044 | 4,099 | 4,035 | 4,083 | 4,623,300 | 4,083 |
| 2023-04-20 | 4,010 | 4,072 | 3,988 | 4,046 | 5,741,100 | 4,046 |
| 2023-04-19 | 4,046 | 4,104 | 4,035 | 4,100 | 7,088,900 | 4,100 |
| 2023-04-18 | 4,156 | 4,163 | 4,116 | 4,122 | 4,974,500 | 4,122 |
| 2023-04-17 | 4,100 | 4,168 | 4,097 | 4,155 | 4,518,400 | 4,155 |
| 2023-04-14 | 4,126 | 4,130 | 4,055 | 4,129 | 7,459,400 | 4,129 |
| 2023-04-13 | 4,064 | 4,099 | 4,026 | 4,081 | 5,160,200 | 4,081 |
| 2023-04-12 | 3,968 | 4,084 | 3,966 | 4,064 | 6,372,000 | 4,064 |
| 2023-04-11 | 3,990 | 4,019 | 3,954 | 3,960 | 6,476,500 | 3,960 |
| 2023-04-10 | 3,996 | 4,009 | 3,949 | 3,964 | 3,485,200 | 3,964 |
| 2023-04-07 | 3,897 | 3,975 | 3,892 | 3,953 | 4,554,700 | 3,953 |
| 2023-04-06 | 4,002 | 4,004 | 3,920 | 3,942 | 8,615,200 | 3,942 |
| 2023-04-05 | 4,150 | 4,150 | 4,080 | 4,088 | 6,063,700 | 4,088 |
| 2023-04-04 | 4,245 | 4,245 | 4,144 | 4,155 | 6,780,600 | 4,155 |
| 2023-04-03 | 4,250 | 4,259 | 4,162 | 4,182 | 7,076,800 | 4,182 |
| 2023-03-31 | 4,229 | 4,299 | 4,209 | 4,275 | 9,608,400 | 4,275 |
| 2023-03-30 | 4,257 | 4,268 | 4,119 | 4,161 | 5,535,200 | 4,161 |
| 2023-03-29 | 20,730 | 21,055 | 20,730 | 21,030 | 1,302,900 | 4,206 |
| 2023-03-28 | 21,000 | 21,035 | 20,620 | 20,710 | 901,100 | 4,142 |
| 2023-03-27 | 20,980 | 21,020 | 20,755 | 20,960 | 1,191,900 | 4,192 |
| 2023-03-24 | 20,650 | 20,935 | 20,615 | 20,885 | 1,792,300 | 4,177 |
| 2023-03-23 | 20,280 | 20,530 | 20,195 | 20,430 | 1,096,000 | 4,086 |
| 2023-03-22 | 20,330 | 20,640 | 20,285 | 20,610 | 1,748,300 | 4,122 |
| 2023-03-20 | 20,000 | 20,135 | 19,900 | 19,900 | 1,401,300 | 3,980 |
| 2023-03-17 | 20,090 | 20,275 | 20,080 | 20,155 | 1,392,300 | 4,031 |
| 2023-03-16 | 19,880 | 20,225 | 19,860 | 20,175 | 1,003,800 | 4,035 |
| 2023-03-15 | 20,170 | 20,250 | 20,015 | 20,205 | 1,224,400 | 4,041 |
| 2023-03-14 | 20,030 | 20,200 | 19,910 | 20,110 | 1,650,900 | 4,022 |
| 2023-03-13 | 20,255 | 20,430 | 20,205 | 20,410 | 1,121,300 | 4,082 |
| 2023-03-10 | 20,500 | 20,640 | 20,400 | 20,500 | 1,909,100 | 4,100 |
| 2023-03-09 | 20,500 | 20,665 | 20,440 | 20,570 | 1,300,000 | 4,114 |
| 2023-03-08 | 20,220 | 20,315 | 20,115 | 20,250 | 1,145,700 | 4,050 |
| 2023-03-07 | 20,280 | 20,415 | 20,190 | 20,325 | 1,411,600 | 4,065 |
| 2023-03-06 | 19,885 | 20,280 | 19,830 | 20,280 | 1,604,100 | 4,056 |
| 2023-03-03 | 19,280 | 19,720 | 19,220 | 19,665 | 1,810,900 | 3,933 |
| 2023-03-02 | 19,210 | 19,220 | 19,055 | 19,090 | 902,500 | 3,818 |
| 2023-03-01 | 18,970 | 19,080 | 18,875 | 19,075 | 1,084,200 | 3,815 |
| 2023-02-28 | 19,200 | 19,225 | 19,085 | 19,150 | 1,284,900 | 3,830 |
| 2023-02-27 | 19,030 | 19,200 | 18,930 | 19,200 | 1,129,700 | 3,840 |
| 2023-02-24 | 18,985 | 19,160 | 18,880 | 19,135 | 1,042,200 | 3,827 |
| 2023-02-22 | 19,040 | 19,070 | 18,940 | 18,970 | 1,120,200 | 3,794 |
| 2023-02-21 | 19,280 | 19,290 | 19,070 | 19,170 | 808,700 | 3,834 |
| 2023-02-20 | 19,220 | 19,295 | 19,035 | 19,210 | 1,263,300 | 3,842 |
| 2023-02-17 | 19,400 | 19,510 | 19,275 | 19,275 | 1,561,500 | 3,855 |
| 2023-02-16 | 19,650 | 19,705 | 19,535 | 19,645 | 974,300 | 3,929 |
| 2023-02-15 | 19,420 | 19,510 | 19,340 | 19,445 | 999,000 | 3,889 |
| 2023-02-14 | 19,395 | 19,490 | 19,360 | 19,385 | 1,055,700 | 3,877 |
| 2023-02-13 | 19,300 | 19,420 | 19,135 | 19,250 | 1,278,400 | 3,850 |
| 2023-02-10 | 19,500 | 19,665 | 19,330 | 19,550 | 1,857,200 | 3,910 |
| 2023-02-09 | 19,120 | 19,470 | 19,100 | 19,405 | 1,129,000 | 3,881 |
| 2023-02-08 | 19,360 | 19,410 | 19,100 | 19,235 | 1,073,200 | 3,847 |
| 2023-02-07 | 19,185 | 19,370 | 19,160 | 19,255 | 989,000 | 3,851 |
| 2023-02-06 | 19,400 | 19,510 | 19,130 | 19,175 | 1,253,300 | 3,835 |
| 2023-02-03 | 19,155 | 19,320 | 19,115 | 19,200 | 943,500 | 3,840 |
| 2023-02-02 | 19,500 | 19,530 | 19,055 | 19,140 | 1,345,100 | 3,828 |
| 2023-02-01 | 19,300 | 19,410 | 19,225 | 19,255 | 1,429,800 | 3,851 |
| 2023-01-31 | 19,200 | 19,370 | 19,065 | 19,075 | 2,075,200 | 3,815 |
| 2023-01-30 | 18,705 | 19,235 | 18,690 | 19,235 | 3,206,600 | 3,847 |
| 2023-01-27 | 18,600 | 18,835 | 18,125 | 18,305 | 4,375,800 | 3,661 |
| 2023-01-26 | 17,600 | 17,710 | 17,450 | 17,585 | 1,241,100 | 3,517 |
| 2023-01-25 | 17,340 | 17,525 | 17,175 | 17,475 | 951,000 | 3,495 |
| 2023-01-24 | 17,480 | 17,525 | 17,365 | 17,410 | 896,200 | 3,482 |
| 2023-01-23 | 17,165 | 17,210 | 17,020 | 17,140 | 785,900 | 3,428 |
| 2023-01-20 | 16,800 | 16,820 | 16,705 | 16,800 | 663,300 | 3,360 |
| 2023-01-19 | 16,650 | 16,860 | 16,610 | 16,800 | 1,062,900 | 3,360 |
| 2023-01-18 | 16,770 | 17,155 | 16,635 | 16,960 | 1,047,300 | 3,392 |
| 2023-01-17 | 16,350 | 16,700 | 16,325 | 16,615 | 863,200 | 3,323 |
| 2023-01-16 | 16,440 | 16,485 | 16,265 | 16,405 | 993,500 | 3,281 |
| 2023-01-13 | 16,605 | 16,800 | 16,520 | 16,625 | 1,062,300 | 3,325 |
| 2023-01-12 | 16,795 | 16,830 | 16,605 | 16,715 | 820,800 | 3,343 |
| 2023-01-11 | 16,695 | 16,725 | 16,565 | 16,650 | 1,061,100 | 3,330 |
| 2023-01-10 | 16,730 | 16,740 | 16,535 | 16,660 | 1,555,600 | 3,332 |
| 2023-01-06 | 15,885 | 16,165 | 15,810 | 16,115 | 949,600 | 3,223 |
| 2023-01-05 | 16,060 | 16,185 | 15,975 | 16,000 | 1,048,800 | 3,200 |
| 2023-01-04 | 15,930 | 15,985 | 15,790 | 15,815 | 1,072,400 | 3,163 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
