4064 日本カーバイド工業(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 | 1,440 | 1,440 | 1,423 | 1,431 | 25,700 | 1,431 |
| 2023-12-28 | 1,420 | 1,428 | 1,417 | 1,428 | 24,400 | 1,428 |
| 2023-12-27 | 1,400 | 1,414 | 1,399 | 1,414 | 48,900 | 1,414 |
| 2023-12-26 | 1,390 | 1,399 | 1,390 | 1,396 | 36,500 | 1,396 |
| 2023-12-25 | 1,410 | 1,410 | 1,393 | 1,396 | 35,600 | 1,396 |
| 2023-12-22 | 1,396 | 1,408 | 1,396 | 1,404 | 35,300 | 1,404 |
| 2023-12-21 | 1,404 | 1,413 | 1,398 | 1,400 | 34,700 | 1,400 |
| 2023-12-20 | 1,401 | 1,415 | 1,398 | 1,409 | 59,400 | 1,409 |
| 2023-12-19 | 1,395 | 1,400 | 1,383 | 1,395 | 63,600 | 1,395 |
| 2023-12-18 | 1,401 | 1,402 | 1,383 | 1,398 | 74,200 | 1,398 |
| 2023-12-15 | 1,412 | 1,420 | 1,406 | 1,413 | 47,500 | 1,413 |
| 2023-12-14 | 1,425 | 1,430 | 1,406 | 1,412 | 78,500 | 1,412 |
| 2023-12-13 | 1,435 | 1,435 | 1,419 | 1,425 | 45,400 | 1,425 |
| 2023-12-12 | 1,450 | 1,454 | 1,435 | 1,438 | 42,100 | 1,438 |
| 2023-12-11 | 1,459 | 1,460 | 1,429 | 1,444 | 58,500 | 1,444 |
| 2023-12-08 | 1,460 | 1,460 | 1,434 | 1,442 | 88,100 | 1,442 |
| 2023-12-07 | 1,490 | 1,490 | 1,463 | 1,467 | 66,300 | 1,467 |
| 2023-12-06 | 1,486 | 1,503 | 1,486 | 1,501 | 30,600 | 1,501 |
| 2023-12-05 | 1,501 | 1,509 | 1,484 | 1,485 | 59,800 | 1,485 |
| 2023-12-04 | 1,503 | 1,514 | 1,502 | 1,511 | 32,700 | 1,511 |
| 2023-12-01 | 1,515 | 1,516 | 1,505 | 1,508 | 19,200 | 1,508 |
| 2023-11-30 | 1,496 | 1,517 | 1,490 | 1,515 | 30,600 | 1,515 |
| 2023-11-29 | 1,508 | 1,513 | 1,491 | 1,496 | 30,400 | 1,496 |
| 2023-11-28 | 1,518 | 1,523 | 1,507 | 1,515 | 26,100 | 1,515 |
| 2023-11-27 | 1,532 | 1,532 | 1,516 | 1,516 | 25,700 | 1,516 |
| 2023-11-24 | 1,521 | 1,525 | 1,515 | 1,518 | 26,800 | 1,518 |
| 2023-11-22 | 1,519 | 1,523 | 1,511 | 1,516 | 20,700 | 1,516 |
| 2023-11-21 | 1,508 | 1,518 | 1,498 | 1,513 | 29,700 | 1,513 |
| 2023-11-20 | 1,520 | 1,525 | 1,490 | 1,491 | 55,100 | 1,491 |
| 2023-11-17 | 1,473 | 1,512 | 1,473 | 1,512 | 42,500 | 1,512 |
| 2023-11-16 | 1,480 | 1,489 | 1,468 | 1,472 | 42,600 | 1,472 |
| 2023-11-15 | 1,490 | 1,507 | 1,471 | 1,474 | 77,500 | 1,474 |
| 2023-11-14 | 1,489 | 1,497 | 1,480 | 1,484 | 58,000 | 1,484 |
| 2023-11-13 | 1,520 | 1,520 | 1,478 | 1,489 | 131,000 | 1,489 |
| 2023-11-10 | 1,531 | 1,531 | 1,502 | 1,509 | 107,500 | 1,509 |
| 2023-11-09 | 1,517 | 1,550 | 1,500 | 1,544 | 168,800 | 1,544 |
| 2023-11-08 | 1,751 | 1,752 | 1,663 | 1,667 | 67,900 | 1,667 |
| 2023-11-07 | 1,736 | 1,753 | 1,729 | 1,746 | 37,200 | 1,746 |
| 2023-11-06 | 1,718 | 1,741 | 1,708 | 1,736 | 63,200 | 1,736 |
| 2023-11-02 | 1,713 | 1,730 | 1,701 | 1,712 | 34,900 | 1,712 |
| 2023-11-01 | 1,690 | 1,719 | 1,688 | 1,713 | 41,700 | 1,713 |
| 2023-10-31 | 1,704 | 1,704 | 1,647 | 1,682 | 72,400 | 1,682 |
| 2023-10-30 | 1,728 | 1,740 | 1,699 | 1,705 | 204,300 | 1,705 |
| 2023-10-27 | 1,717 | 1,743 | 1,713 | 1,743 | 55,500 | 1,743 |
| 2023-10-26 | 1,717 | 1,732 | 1,689 | 1,695 | 38,000 | 1,695 |
| 2023-10-25 | 1,705 | 1,739 | 1,705 | 1,721 | 41,100 | 1,721 |
| 2023-10-24 | 1,696 | 1,727 | 1,676 | 1,711 | 74,400 | 1,711 |
| 2023-10-23 | 1,719 | 1,749 | 1,695 | 1,695 | 44,800 | 1,695 |
| 2023-10-20 | 1,743 | 1,754 | 1,723 | 1,740 | 43,800 | 1,740 |
| 2023-10-19 | 1,753 | 1,771 | 1,730 | 1,735 | 42,600 | 1,735 |
| 2023-10-18 | 1,730 | 1,753 | 1,730 | 1,753 | 40,900 | 1,753 |
| 2023-10-17 | 1,726 | 1,763 | 1,718 | 1,730 | 47,500 | 1,730 |
| 2023-10-16 | 1,713 | 1,735 | 1,707 | 1,730 | 46,700 | 1,730 |
| 2023-10-13 | 1,785 | 1,799 | 1,745 | 1,747 | 45,400 | 1,747 |
| 2023-10-12 | 1,776 | 1,791 | 1,760 | 1,787 | 52,200 | 1,787 |
| 2023-10-11 | 1,800 | 1,806 | 1,766 | 1,769 | 69,500 | 1,769 |
| 2023-10-10 | 1,763 | 1,800 | 1,748 | 1,800 | 111,100 | 1,800 |
| 2023-10-06 | 1,691 | 1,750 | 1,681 | 1,708 | 51,100 | 1,708 |
| 2023-10-05 | 1,642 | 1,693 | 1,642 | 1,681 | 64,100 | 1,681 |
| 2023-10-04 | 1,672 | 1,678 | 1,608 | 1,629 | 123,200 | 1,629 |
| 2023-10-03 | 1,741 | 1,744 | 1,671 | 1,674 | 85,300 | 1,674 |
| 2023-10-02 | 1,755 | 1,789 | 1,741 | 1,741 | 52,700 | 1,741 |
| 2023-09-29 | 1,821 | 1,821 | 1,736 | 1,745 | 103,300 | 1,745 |
| 2023-09-28 | 1,839 | 1,848 | 1,815 | 1,819 | 88,800 | 1,819 |
| 2023-09-27 | 1,820 | 1,842 | 1,806 | 1,842 | 67,400 | 1,842 |
| 2023-09-26 | 1,805 | 1,827 | 1,803 | 1,820 | 50,200 | 1,820 |
| 2023-09-25 | 1,818 | 1,819 | 1,796 | 1,805 | 50,500 | 1,805 |
| 2023-09-22 | 1,785 | 1,812 | 1,770 | 1,804 | 84,400 | 1,804 |
| 2023-09-21 | 1,752 | 1,805 | 1,752 | 1,785 | 62,000 | 1,785 |
| 2023-09-20 | 1,785 | 1,797 | 1,746 | 1,753 | 73,200 | 1,753 |
| 2023-09-19 | 1,767 | 1,800 | 1,767 | 1,784 | 84,200 | 1,784 |
| 2023-09-15 | 1,765 | 1,793 | 1,763 | 1,765 | 109,200 | 1,765 |
| 2023-09-14 | 1,744 | 1,764 | 1,742 | 1,754 | 36,600 | 1,754 |
| 2023-09-13 | 1,740 | 1,753 | 1,726 | 1,738 | 80,700 | 1,738 |
| 2023-09-12 | 1,700 | 1,714 | 1,685 | 1,712 | 60,600 | 1,712 |
| 2023-09-11 | 1,710 | 1,721 | 1,672 | 1,683 | 95,500 | 1,683 |
| 2023-09-08 | 1,720 | 1,727 | 1,707 | 1,709 | 51,700 | 1,709 |
| 2023-09-07 | 1,713 | 1,734 | 1,697 | 1,729 | 74,200 | 1,729 |
| 2023-09-06 | 1,704 | 1,724 | 1,685 | 1,699 | 67,800 | 1,699 |
| 2023-09-05 | 1,707 | 1,707 | 1,686 | 1,704 | 61,600 | 1,704 |
| 2023-09-04 | 1,670 | 1,698 | 1,665 | 1,698 | 66,600 | 1,698 |
| 2023-09-01 | 1,625 | 1,669 | 1,622 | 1,659 | 89,400 | 1,659 |
| 2023-08-31 | 1,611 | 1,615 | 1,598 | 1,612 | 31,000 | 1,612 |
| 2023-08-30 | 1,608 | 1,617 | 1,589 | 1,610 | 52,900 | 1,610 |
| 2023-08-29 | 1,595 | 1,606 | 1,591 | 1,605 | 42,200 | 1,605 |
| 2023-08-28 | 1,578 | 1,595 | 1,574 | 1,589 | 73,800 | 1,589 |
| 2023-08-25 | 1,521 | 1,553 | 1,515 | 1,550 | 60,900 | 1,550 |
| 2023-08-24 | 1,526 | 1,533 | 1,517 | 1,528 | 39,000 | 1,528 |
| 2023-08-23 | 1,512 | 1,523 | 1,506 | 1,523 | 34,100 | 1,523 |
| 2023-08-22 | 1,498 | 1,512 | 1,494 | 1,512 | 32,000 | 1,512 |
| 2023-08-21 | 1,478 | 1,506 | 1,478 | 1,495 | 35,300 | 1,495 |
| 2023-08-18 | 1,470 | 1,476 | 1,464 | 1,476 | 27,900 | 1,476 |
| 2023-08-17 | 1,492 | 1,494 | 1,460 | 1,483 | 57,000 | 1,483 |
| 2023-08-16 | 1,523 | 1,530 | 1,488 | 1,489 | 85,700 | 1,489 |
| 2023-08-15 | 1,540 | 1,555 | 1,530 | 1,540 | 42,000 | 1,540 |
| 2023-08-14 | 1,587 | 1,588 | 1,533 | 1,546 | 73,300 | 1,546 |
| 2023-08-10 | 1,568 | 1,575 | 1,532 | 1,567 | 141,400 | 1,567 |
| 2023-08-09 | 1,588 | 1,622 | 1,564 | 1,575 | 195,600 | 1,575 |
| 2023-08-08 | 1,536 | 1,573 | 1,519 | 1,557 | 291,100 | 1,557 |
| 2023-08-07 | 1,459 | 1,476 | 1,452 | 1,465 | 51,900 | 1,465 |
| 2023-08-04 | 1,480 | 1,485 | 1,461 | 1,461 | 55,000 | 1,461 |
| 2023-08-03 | 1,494 | 1,495 | 1,480 | 1,484 | 76,600 | 1,484 |
| 2023-08-02 | 1,507 | 1,517 | 1,500 | 1,503 | 66,800 | 1,503 |
| 2023-08-01 | 1,512 | 1,520 | 1,510 | 1,517 | 54,000 | 1,517 |
| 2023-07-31 | 1,509 | 1,530 | 1,504 | 1,519 | 87,600 | 1,519 |
| 2023-07-28 | 1,495 | 1,496 | 1,472 | 1,485 | 134,800 | 1,485 |
| 2023-07-27 | 1,507 | 1,510 | 1,483 | 1,510 | 94,300 | 1,510 |
| 2023-07-26 | 1,505 | 1,512 | 1,497 | 1,507 | 97,200 | 1,507 |
| 2023-07-25 | 1,490 | 1,510 | 1,486 | 1,501 | 134,800 | 1,501 |
| 2023-07-24 | 1,454 | 1,483 | 1,454 | 1,471 | 118,900 | 1,471 |
| 2023-07-21 | 1,442 | 1,447 | 1,438 | 1,445 | 58,200 | 1,445 |
| 2023-07-20 | 1,430 | 1,449 | 1,428 | 1,436 | 115,400 | 1,436 |
| 2023-07-19 | 1,419 | 1,424 | 1,412 | 1,424 | 62,200 | 1,424 |
| 2023-07-18 | 1,384 | 1,405 | 1,381 | 1,403 | 61,200 | 1,403 |
| 2023-07-14 | 1,390 | 1,400 | 1,380 | 1,381 | 56,700 | 1,381 |
| 2023-07-13 | 1,397 | 1,401 | 1,386 | 1,389 | 47,500 | 1,389 |
| 2023-07-12 | 1,421 | 1,421 | 1,396 | 1,397 | 84,100 | 1,397 |
| 2023-07-11 | 1,424 | 1,434 | 1,413 | 1,418 | 53,800 | 1,418 |
| 2023-07-10 | 1,419 | 1,436 | 1,418 | 1,424 | 47,000 | 1,424 |
| 2023-07-07 | 1,415 | 1,434 | 1,405 | 1,424 | 53,200 | 1,424 |
| 2023-07-06 | 1,430 | 1,448 | 1,421 | 1,433 | 60,900 | 1,433 |
| 2023-07-05 | 1,425 | 1,431 | 1,416 | 1,428 | 44,100 | 1,428 |
| 2023-07-04 | 1,435 | 1,444 | 1,422 | 1,425 | 78,200 | 1,425 |
| 2023-07-03 | 1,410 | 1,434 | 1,410 | 1,433 | 130,400 | 1,433 |
| 2023-06-30 | 1,393 | 1,404 | 1,384 | 1,404 | 126,000 | 1,404 |
| 2023-06-29 | 1,377 | 1,387 | 1,373 | 1,378 | 68,200 | 1,378 |
| 2023-06-28 | 1,351 | 1,377 | 1,348 | 1,371 | 103,000 | 1,371 |
| 2023-06-27 | 1,348 | 1,350 | 1,341 | 1,349 | 40,900 | 1,349 |
| 2023-06-26 | 1,328 | 1,348 | 1,322 | 1,344 | 54,500 | 1,344 |
| 2023-06-23 | 1,344 | 1,358 | 1,336 | 1,341 | 74,300 | 1,341 |
| 2023-06-22 | 1,331 | 1,346 | 1,330 | 1,344 | 94,000 | 1,344 |
| 2023-06-21 | 1,316 | 1,332 | 1,316 | 1,332 | 47,000 | 1,332 |
| 2023-06-20 | 1,330 | 1,330 | 1,317 | 1,326 | 43,900 | 1,326 |
| 2023-06-19 | 1,330 | 1,336 | 1,325 | 1,331 | 47,600 | 1,331 |
| 2023-06-16 | 1,330 | 1,333 | 1,323 | 1,327 | 40,000 | 1,327 |
| 2023-06-15 | 1,320 | 1,333 | 1,316 | 1,330 | 67,400 | 1,330 |
| 2023-06-14 | 1,322 | 1,328 | 1,319 | 1,323 | 58,500 | 1,323 |
| 2023-06-13 | 1,313 | 1,317 | 1,308 | 1,316 | 47,000 | 1,316 |
| 2023-06-12 | 1,304 | 1,312 | 1,304 | 1,309 | 29,200 | 1,309 |
| 2023-06-09 | 1,294 | 1,305 | 1,293 | 1,304 | 53,700 | 1,304 |
| 2023-06-08 | 1,301 | 1,305 | 1,292 | 1,295 | 33,100 | 1,295 |
| 2023-06-07 | 1,310 | 1,313 | 1,296 | 1,298 | 62,900 | 1,298 |
| 2023-06-06 | 1,300 | 1,308 | 1,290 | 1,307 | 51,500 | 1,307 |
| 2023-06-05 | 1,304 | 1,311 | 1,302 | 1,306 | 51,100 | 1,306 |
| 2023-06-02 | 1,284 | 1,285 | 1,276 | 1,283 | 30,900 | 1,283 |
| 2023-06-01 | 1,273 | 1,280 | 1,269 | 1,275 | 48,600 | 1,275 |
| 2023-05-31 | 1,285 | 1,289 | 1,267 | 1,270 | 98,700 | 1,270 |
| 2023-05-30 | 1,300 | 1,300 | 1,285 | 1,287 | 37,300 | 1,287 |
| 2023-05-29 | 1,300 | 1,302 | 1,290 | 1,293 | 49,300 | 1,293 |
| 2023-05-26 | 1,301 | 1,306 | 1,281 | 1,281 | 135,800 | 1,281 |
| 2023-05-25 | 1,302 | 1,307 | 1,298 | 1,307 | 31,700 | 1,307 |
| 2023-05-24 | 1,308 | 1,313 | 1,303 | 1,307 | 32,700 | 1,307 |
| 2023-05-23 | 1,319 | 1,319 | 1,302 | 1,304 | 54,700 | 1,304 |
| 2023-05-22 | 1,314 | 1,324 | 1,314 | 1,319 | 32,200 | 1,319 |
| 2023-05-19 | 1,325 | 1,327 | 1,316 | 1,318 | 22,100 | 1,318 |
| 2023-05-18 | 1,320 | 1,323 | 1,314 | 1,318 | 55,300 | 1,318 |
| 2023-05-17 | 1,321 | 1,325 | 1,312 | 1,320 | 28,700 | 1,320 |
| 2023-05-16 | 1,329 | 1,333 | 1,320 | 1,327 | 33,300 | 1,327 |
| 2023-05-15 | 1,330 | 1,335 | 1,320 | 1,328 | 48,300 | 1,328 |
| 2023-05-12 | 1,349 | 1,349 | 1,331 | 1,335 | 39,100 | 1,335 |
| 2023-05-11 | 1,356 | 1,356 | 1,345 | 1,345 | 31,800 | 1,345 |
| 2023-05-10 | 1,348 | 1,357 | 1,343 | 1,346 | 85,500 | 1,346 |
| 2023-05-09 | 1,320 | 1,347 | 1,320 | 1,343 | 104,700 | 1,343 |
| 2023-05-08 | 1,304 | 1,308 | 1,299 | 1,305 | 29,800 | 1,305 |
| 2023-05-02 | 1,301 | 1,304 | 1,291 | 1,300 | 24,600 | 1,300 |
| 2023-05-01 | 1,299 | 1,306 | 1,297 | 1,301 | 32,100 | 1,301 |
| 2023-04-28 | 1,288 | 1,294 | 1,281 | 1,292 | 36,900 | 1,292 |
| 2023-04-27 | 1,286 | 1,288 | 1,279 | 1,285 | 115,700 | 1,285 |
| 2023-04-26 | 1,295 | 1,295 | 1,275 | 1,280 | 119,700 | 1,280 |
| 2023-04-25 | 1,306 | 1,314 | 1,301 | 1,304 | 34,600 | 1,304 |
| 2023-04-24 | 1,307 | 1,316 | 1,303 | 1,308 | 58,400 | 1,308 |
| 2023-04-21 | 1,303 | 1,312 | 1,300 | 1,312 | 26,900 | 1,312 |
| 2023-04-20 | 1,303 | 1,313 | 1,301 | 1,307 | 22,700 | 1,307 |
| 2023-04-19 | 1,306 | 1,317 | 1,300 | 1,303 | 27,900 | 1,303 |
| 2023-04-18 | 1,313 | 1,320 | 1,304 | 1,314 | 31,900 | 1,314 |
| 2023-04-17 | 1,312 | 1,318 | 1,310 | 1,311 | 24,000 | 1,311 |
| 2023-04-14 | 1,304 | 1,310 | 1,298 | 1,310 | 28,100 | 1,310 |
| 2023-04-13 | 1,303 | 1,306 | 1,300 | 1,302 | 16,700 | 1,302 |
| 2023-04-12 | 1,306 | 1,308 | 1,300 | 1,303 | 25,900 | 1,303 |
| 2023-04-11 | 1,299 | 1,304 | 1,293 | 1,300 | 23,800 | 1,300 |
| 2023-04-10 | 1,293 | 1,299 | 1,291 | 1,294 | 20,000 | 1,294 |
| 2023-04-07 | 1,293 | 1,298 | 1,288 | 1,291 | 17,800 | 1,291 |
| 2023-04-06 | 1,295 | 1,300 | 1,288 | 1,288 | 45,600 | 1,288 |
| 2023-04-05 | 1,326 | 1,329 | 1,304 | 1,304 | 37,400 | 1,304 |
| 2023-04-04 | 1,335 | 1,338 | 1,326 | 1,334 | 42,300 | 1,334 |
| 2023-04-03 | 1,329 | 1,338 | 1,324 | 1,337 | 44,000 | 1,337 |
| 2023-03-31 | 1,320 | 1,331 | 1,314 | 1,317 | 62,100 | 1,317 |
| 2023-03-30 | 1,300 | 1,317 | 1,295 | 1,312 | 60,600 | 1,312 |
| 2023-03-29 | 1,317 | 1,327 | 1,314 | 1,322 | 63,900 | 1,322 |
| 2023-03-28 | 1,330 | 1,333 | 1,315 | 1,318 | 50,600 | 1,318 |
| 2023-03-27 | 1,329 | 1,335 | 1,324 | 1,330 | 26,200 | 1,330 |
| 2023-03-24 | 1,325 | 1,328 | 1,318 | 1,326 | 34,200 | 1,326 |
| 2023-03-23 | 1,310 | 1,324 | 1,304 | 1,324 | 19,800 | 1,324 |
| 2023-03-22 | 1,318 | 1,322 | 1,310 | 1,314 | 36,800 | 1,314 |
| 2023-03-20 | 1,319 | 1,325 | 1,301 | 1,306 | 40,100 | 1,306 |
| 2023-03-17 | 1,321 | 1,325 | 1,316 | 1,319 | 27,200 | 1,319 |
| 2023-03-16 | 1,308 | 1,315 | 1,297 | 1,314 | 54,300 | 1,314 |
| 2023-03-15 | 1,323 | 1,332 | 1,321 | 1,328 | 54,200 | 1,328 |
| 2023-03-14 | 1,313 | 1,314 | 1,293 | 1,305 | 76,300 | 1,305 |
| 2023-03-13 | 1,335 | 1,335 | 1,320 | 1,330 | 41,600 | 1,330 |
| 2023-03-10 | 1,351 | 1,359 | 1,342 | 1,343 | 38,700 | 1,343 |
| 2023-03-09 | 1,362 | 1,364 | 1,357 | 1,364 | 39,500 | 1,364 |
| 2023-03-08 | 1,344 | 1,357 | 1,341 | 1,355 | 71,400 | 1,355 |
| 2023-03-07 | 1,349 | 1,352 | 1,343 | 1,350 | 60,500 | 1,350 |
| 2023-03-06 | 1,341 | 1,349 | 1,339 | 1,349 | 59,700 | 1,349 |
| 2023-03-03 | 1,323 | 1,338 | 1,320 | 1,334 | 46,600 | 1,334 |
| 2023-03-02 | 1,337 | 1,340 | 1,325 | 1,325 | 30,300 | 1,325 |
| 2023-03-01 | 1,321 | 1,337 | 1,321 | 1,337 | 28,700 | 1,337 |
| 2023-02-28 | 1,346 | 1,346 | 1,325 | 1,325 | 37,500 | 1,325 |
| 2023-02-27 | 1,338 | 1,348 | 1,338 | 1,339 | 57,400 | 1,339 |
| 2023-02-24 | 1,321 | 1,334 | 1,321 | 1,333 | 53,400 | 1,333 |
| 2023-02-22 | 1,319 | 1,330 | 1,313 | 1,321 | 57,300 | 1,321 |
| 2023-02-21 | 1,311 | 1,334 | 1,310 | 1,328 | 76,300 | 1,328 |
| 2023-02-20 | 1,304 | 1,311 | 1,304 | 1,308 | 33,700 | 1,308 |
| 2023-02-17 | 1,290 | 1,298 | 1,287 | 1,297 | 29,100 | 1,297 |
| 2023-02-16 | 1,286 | 1,291 | 1,285 | 1,289 | 21,500 | 1,289 |
| 2023-02-15 | 1,292 | 1,293 | 1,284 | 1,284 | 24,600 | 1,284 |
| 2023-02-14 | 1,285 | 1,287 | 1,280 | 1,286 | 22,300 | 1,286 |
| 2023-02-13 | 1,282 | 1,284 | 1,277 | 1,278 | 28,900 | 1,278 |
| 2023-02-10 | 1,269 | 1,281 | 1,265 | 1,277 | 40,100 | 1,277 |
| 2023-02-09 | 1,269 | 1,275 | 1,269 | 1,269 | 33,700 | 1,269 |
| 2023-02-08 | 1,285 | 1,290 | 1,269 | 1,271 | 56,000 | 1,271 |
| 2023-02-07 | 1,268 | 1,292 | 1,262 | 1,278 | 150,400 | 1,278 |
| 2023-02-06 | 1,298 | 1,315 | 1,298 | 1,310 | 74,400 | 1,310 |
| 2023-02-03 | 1,301 | 1,305 | 1,294 | 1,296 | 40,300 | 1,296 |
| 2023-02-02 | 1,326 | 1,326 | 1,309 | 1,309 | 33,600 | 1,309 |
| 2023-02-01 | 1,330 | 1,332 | 1,320 | 1,324 | 43,300 | 1,324 |
| 2023-01-31 | 1,319 | 1,331 | 1,318 | 1,322 | 72,700 | 1,322 |
| 2023-01-30 | 1,314 | 1,321 | 1,311 | 1,318 | 103,900 | 1,318 |
| 2023-01-27 | 1,312 | 1,315 | 1,304 | 1,311 | 46,700 | 1,311 |
| 2023-01-26 | 1,311 | 1,319 | 1,305 | 1,308 | 47,100 | 1,308 |
| 2023-01-25 | 1,318 | 1,318 | 1,309 | 1,310 | 25,500 | 1,310 |
| 2023-01-24 | 1,308 | 1,319 | 1,303 | 1,315 | 45,300 | 1,315 |
| 2023-01-23 | 1,302 | 1,310 | 1,293 | 1,306 | 84,600 | 1,306 |
| 2023-01-20 | 1,289 | 1,300 | 1,284 | 1,296 | 33,900 | 1,296 |
| 2023-01-19 | 1,294 | 1,297 | 1,288 | 1,289 | 20,400 | 1,289 |
| 2023-01-18 | 1,279 | 1,298 | 1,279 | 1,294 | 39,000 | 1,294 |
| 2023-01-17 | 1,277 | 1,287 | 1,276 | 1,287 | 33,100 | 1,287 |
| 2023-01-16 | 1,279 | 1,280 | 1,274 | 1,277 | 25,300 | 1,277 |
| 2023-01-13 | 1,281 | 1,291 | 1,275 | 1,279 | 33,500 | 1,279 |
| 2023-01-12 | 1,290 | 1,290 | 1,284 | 1,288 | 25,000 | 1,288 |
| 2023-01-11 | 1,285 | 1,290 | 1,281 | 1,290 | 30,500 | 1,290 |
| 2023-01-10 | 1,271 | 1,283 | 1,270 | 1,281 | 37,500 | 1,281 |
| 2023-01-06 | 1,255 | 1,267 | 1,254 | 1,263 | 19,100 | 1,263 |
| 2023-01-05 | 1,250 | 1,261 | 1,250 | 1,255 | 32,800 | 1,255 |
| 2023-01-04 | 1,257 | 1,257 | 1,247 | 1,252 | 54,500 | 1,252 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
