4080 (株)田中化学研究所 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 | 918 | 919 | 900 | 910 | 114,000 | 910 |
| 2023-12-28 | 867 | 915 | 861 | 909 | 208,900 | 909 |
| 2023-12-27 | 837 | 874 | 837 | 870 | 240,700 | 870 |
| 2023-12-26 | 850 | 862 | 843 | 844 | 138,100 | 844 |
| 2023-12-25 | 833 | 870 | 833 | 853 | 309,200 | 853 |
| 2023-12-22 | 836 | 845 | 826 | 834 | 131,300 | 834 |
| 2023-12-21 | 853 | 853 | 833 | 837 | 148,400 | 837 |
| 2023-12-20 | 859 | 883 | 859 | 862 | 135,000 | 862 |
| 2023-12-19 | 857 | 865 | 849 | 860 | 116,100 | 860 |
| 2023-12-18 | 884 | 890 | 856 | 868 | 102,300 | 868 |
| 2023-12-15 | 847 | 893 | 847 | 889 | 175,200 | 889 |
| 2023-12-14 | 865 | 880 | 843 | 845 | 141,700 | 845 |
| 2023-12-13 | 865 | 877 | 864 | 868 | 91,300 | 868 |
| 2023-12-12 | 890 | 890 | 866 | 874 | 132,100 | 874 |
| 2023-12-11 | 893 | 896 | 870 | 879 | 170,500 | 879 |
| 2023-12-08 | 898 | 900 | 880 | 884 | 196,700 | 884 |
| 2023-12-07 | 931 | 931 | 900 | 905 | 187,800 | 905 |
| 2023-12-06 | 941 | 951 | 934 | 934 | 124,100 | 934 |
| 2023-12-05 | 965 | 965 | 940 | 943 | 115,000 | 943 |
| 2023-12-04 | 949 | 967 | 948 | 961 | 97,900 | 961 |
| 2023-12-01 | 979 | 980 | 955 | 955 | 106,900 | 955 |
| 2023-11-30 | 977 | 988 | 971 | 979 | 63,700 | 979 |
| 2023-11-29 | 998 | 998 | 977 | 978 | 80,700 | 978 |
| 2023-11-28 | 1,008 | 1,008 | 984 | 985 | 123,500 | 985 |
| 2023-11-27 | 1,026 | 1,040 | 1,006 | 1,006 | 134,000 | 1,006 |
| 2023-11-24 | 1,005 | 1,035 | 1,005 | 1,026 | 113,800 | 1,026 |
| 2023-11-22 | 1,005 | 1,017 | 995 | 1,005 | 98,300 | 1,005 |
| 2023-11-21 | 1,002 | 1,018 | 993 | 1,005 | 194,600 | 1,005 |
| 2023-11-20 | 965 | 1,011 | 962 | 994 | 224,100 | 994 |
| 2023-11-17 | 969 | 970 | 954 | 966 | 86,200 | 966 |
| 2023-11-16 | 973 | 977 | 947 | 961 | 109,600 | 961 |
| 2023-11-15 | 980 | 988 | 966 | 975 | 104,100 | 975 |
| 2023-11-14 | 968 | 981 | 956 | 965 | 83,900 | 965 |
| 2023-11-13 | 980 | 980 | 957 | 961 | 82,900 | 961 |
| 2023-11-10 | 965 | 978 | 953 | 978 | 92,200 | 978 |
| 2023-11-09 | 963 | 970 | 952 | 966 | 110,700 | 966 |
| 2023-11-08 | 988 | 990 | 951 | 963 | 134,000 | 963 |
| 2023-11-07 | 987 | 989 | 956 | 977 | 191,800 | 977 |
| 2023-11-06 | 929 | 993 | 921 | 987 | 331,400 | 987 |
| 2023-11-02 | 929 | 930 | 907 | 917 | 196,100 | 917 |
| 2023-11-01 | 930 | 934 | 910 | 921 | 143,000 | 921 |
| 2023-10-31 | 917 | 919 | 891 | 915 | 469,400 | 915 |
| 2023-10-30 | 990 | 1,014 | 979 | 992 | 226,300 | 992 |
| 2023-10-27 | 987 | 991 | 964 | 990 | 241,300 | 990 |
| 2023-10-26 | 1,018 | 1,019 | 974 | 980 | 289,900 | 980 |
| 2023-10-25 | 1,080 | 1,080 | 1,035 | 1,040 | 126,400 | 1,040 |
| 2023-10-24 | 1,060 | 1,070 | 1,018 | 1,067 | 261,400 | 1,067 |
| 2023-10-23 | 1,072 | 1,090 | 1,047 | 1,050 | 162,800 | 1,050 |
| 2023-10-20 | 1,119 | 1,119 | 1,077 | 1,097 | 169,400 | 1,097 |
| 2023-10-19 | 1,142 | 1,145 | 1,122 | 1,122 | 115,000 | 1,122 |
| 2023-10-18 | 1,168 | 1,173 | 1,147 | 1,158 | 70,800 | 1,158 |
| 2023-10-17 | 1,166 | 1,186 | 1,162 | 1,167 | 56,800 | 1,167 |
| 2023-10-16 | 1,194 | 1,194 | 1,164 | 1,164 | 67,200 | 1,164 |
| 2023-10-13 | 1,220 | 1,220 | 1,185 | 1,196 | 69,200 | 1,196 |
| 2023-10-12 | 1,200 | 1,227 | 1,190 | 1,221 | 98,900 | 1,221 |
| 2023-10-11 | 1,194 | 1,207 | 1,189 | 1,200 | 89,900 | 1,200 |
| 2023-10-10 | 1,181 | 1,207 | 1,181 | 1,200 | 78,000 | 1,200 |
| 2023-10-06 | 1,209 | 1,209 | 1,176 | 1,178 | 85,600 | 1,178 |
| 2023-10-05 | 1,160 | 1,213 | 1,160 | 1,199 | 220,300 | 1,199 |
| 2023-10-04 | 1,163 | 1,185 | 1,143 | 1,148 | 319,800 | 1,148 |
| 2023-10-03 | 1,220 | 1,226 | 1,193 | 1,197 | 152,000 | 1,197 |
| 2023-10-02 | 1,277 | 1,289 | 1,225 | 1,225 | 218,400 | 1,225 |
| 2023-09-29 | 1,301 | 1,306 | 1,271 | 1,279 | 126,600 | 1,279 |
| 2023-09-28 | 1,312 | 1,319 | 1,296 | 1,305 | 74,000 | 1,305 |
| 2023-09-27 | 1,295 | 1,310 | 1,294 | 1,309 | 66,900 | 1,309 |
| 2023-09-26 | 1,313 | 1,326 | 1,298 | 1,298 | 97,600 | 1,298 |
| 2023-09-25 | 1,301 | 1,322 | 1,301 | 1,316 | 130,000 | 1,316 |
| 2023-09-22 | 1,297 | 1,316 | 1,295 | 1,306 | 54,400 | 1,306 |
| 2023-09-21 | 1,305 | 1,306 | 1,291 | 1,300 | 122,300 | 1,300 |
| 2023-09-20 | 1,323 | 1,332 | 1,307 | 1,308 | 86,100 | 1,308 |
| 2023-09-19 | 1,344 | 1,350 | 1,315 | 1,320 | 82,100 | 1,320 |
| 2023-09-15 | 1,319 | 1,373 | 1,319 | 1,341 | 182,000 | 1,341 |
| 2023-09-14 | 1,304 | 1,320 | 1,299 | 1,315 | 57,500 | 1,315 |
| 2023-09-13 | 1,305 | 1,310 | 1,293 | 1,301 | 120,900 | 1,301 |
| 2023-09-12 | 1,309 | 1,320 | 1,303 | 1,320 | 77,100 | 1,320 |
| 2023-09-11 | 1,322 | 1,327 | 1,303 | 1,309 | 125,400 | 1,309 |
| 2023-09-08 | 1,306 | 1,329 | 1,305 | 1,328 | 98,400 | 1,328 |
| 2023-09-07 | 1,325 | 1,330 | 1,306 | 1,316 | 163,000 | 1,316 |
| 2023-09-06 | 1,330 | 1,364 | 1,330 | 1,336 | 104,100 | 1,336 |
| 2023-09-05 | 1,338 | 1,349 | 1,319 | 1,335 | 99,500 | 1,335 |
| 2023-09-04 | 1,315 | 1,377 | 1,315 | 1,346 | 261,500 | 1,346 |
| 2023-09-01 | 1,317 | 1,323 | 1,308 | 1,317 | 51,600 | 1,317 |
| 2023-08-31 | 1,359 | 1,359 | 1,314 | 1,318 | 105,100 | 1,318 |
| 2023-08-30 | 1,349 | 1,365 | 1,340 | 1,351 | 224,100 | 1,351 |
| 2023-08-29 | 1,345 | 1,349 | 1,332 | 1,345 | 66,000 | 1,345 |
| 2023-08-28 | 1,341 | 1,349 | 1,328 | 1,335 | 55,500 | 1,335 |
| 2023-08-25 | 1,312 | 1,342 | 1,312 | 1,338 | 70,600 | 1,338 |
| 2023-08-24 | 1,351 | 1,382 | 1,332 | 1,333 | 236,400 | 1,333 |
| 2023-08-23 | 1,317 | 1,365 | 1,317 | 1,365 | 222,400 | 1,365 |
| 2023-08-22 | 1,325 | 1,337 | 1,309 | 1,317 | 189,900 | 1,317 |
| 2023-08-21 | 1,292 | 1,328 | 1,285 | 1,319 | 258,700 | 1,319 |
| 2023-08-18 | 1,275 | 1,334 | 1,275 | 1,297 | 238,300 | 1,297 |
| 2023-08-17 | 1,298 | 1,303 | 1,266 | 1,287 | 145,300 | 1,287 |
| 2023-08-16 | 1,310 | 1,332 | 1,293 | 1,308 | 189,900 | 1,308 |
| 2023-08-15 | 1,359 | 1,369 | 1,318 | 1,319 | 185,500 | 1,319 |
| 2023-08-14 | 1,398 | 1,407 | 1,353 | 1,360 | 160,300 | 1,360 |
| 2023-08-10 | 1,350 | 1,420 | 1,341 | 1,414 | 375,300 | 1,414 |
| 2023-08-09 | 1,348 | 1,387 | 1,348 | 1,361 | 143,000 | 1,361 |
| 2023-08-08 | 1,370 | 1,378 | 1,337 | 1,359 | 202,700 | 1,359 |
| 2023-08-07 | 1,320 | 1,378 | 1,292 | 1,376 | 362,000 | 1,376 |
| 2023-08-04 | 1,330 | 1,343 | 1,307 | 1,316 | 238,500 | 1,316 |
| 2023-08-03 | 1,395 | 1,405 | 1,328 | 1,332 | 455,300 | 1,332 |
| 2023-08-02 | 1,321 | 1,430 | 1,316 | 1,410 | 687,600 | 1,410 |
| 2023-08-01 | 1,351 | 1,379 | 1,340 | 1,362 | 323,500 | 1,362 |
| 2023-07-31 | 1,347 | 1,369 | 1,339 | 1,368 | 182,300 | 1,368 |
| 2023-07-28 | 1,319 | 1,348 | 1,318 | 1,345 | 134,300 | 1,345 |
| 2023-07-27 | 1,373 | 1,386 | 1,348 | 1,348 | 232,100 | 1,348 |
| 2023-07-26 | 1,415 | 1,420 | 1,381 | 1,385 | 122,000 | 1,385 |
| 2023-07-25 | 1,360 | 1,420 | 1,360 | 1,420 | 256,000 | 1,420 |
| 2023-07-24 | 1,372 | 1,372 | 1,352 | 1,359 | 97,400 | 1,359 |
| 2023-07-21 | 1,377 | 1,378 | 1,359 | 1,367 | 90,600 | 1,367 |
| 2023-07-20 | 1,402 | 1,413 | 1,382 | 1,382 | 86,500 | 1,382 |
| 2023-07-19 | 1,410 | 1,414 | 1,398 | 1,407 | 90,600 | 1,407 |
| 2023-07-18 | 1,380 | 1,404 | 1,380 | 1,401 | 49,900 | 1,401 |
| 2023-07-14 | 1,400 | 1,405 | 1,376 | 1,395 | 73,500 | 1,395 |
| 2023-07-13 | 1,393 | 1,409 | 1,390 | 1,405 | 50,200 | 1,405 |
| 2023-07-12 | 1,416 | 1,424 | 1,387 | 1,393 | 87,200 | 1,393 |
| 2023-07-11 | 1,395 | 1,435 | 1,392 | 1,415 | 212,200 | 1,415 |
| 2023-07-10 | 1,402 | 1,408 | 1,373 | 1,373 | 102,400 | 1,373 |
| 2023-07-07 | 1,400 | 1,437 | 1,380 | 1,415 | 144,400 | 1,415 |
| 2023-07-06 | 1,433 | 1,448 | 1,405 | 1,410 | 154,900 | 1,410 |
| 2023-07-05 | 1,467 | 1,471 | 1,424 | 1,446 | 264,200 | 1,446 |
| 2023-07-04 | 1,379 | 1,454 | 1,370 | 1,442 | 418,900 | 1,442 |
| 2023-07-03 | 1,344 | 1,378 | 1,340 | 1,378 | 180,700 | 1,378 |
| 2023-06-30 | 1,316 | 1,355 | 1,308 | 1,340 | 152,500 | 1,340 |
| 2023-06-29 | 1,333 | 1,341 | 1,314 | 1,322 | 67,800 | 1,322 |
| 2023-06-28 | 1,334 | 1,342 | 1,315 | 1,335 | 158,400 | 1,335 |
| 2023-06-27 | 1,317 | 1,330 | 1,300 | 1,309 | 139,500 | 1,309 |
| 2023-06-26 | 1,340 | 1,350 | 1,323 | 1,324 | 68,300 | 1,324 |
| 2023-06-23 | 1,364 | 1,377 | 1,321 | 1,331 | 125,800 | 1,331 |
| 2023-06-22 | 1,366 | 1,392 | 1,348 | 1,350 | 153,200 | 1,350 |
| 2023-06-21 | 1,384 | 1,389 | 1,364 | 1,370 | 131,800 | 1,370 |
| 2023-06-20 | 1,415 | 1,415 | 1,379 | 1,392 | 119,000 | 1,392 |
| 2023-06-19 | 1,385 | 1,427 | 1,379 | 1,403 | 257,500 | 1,403 |
| 2023-06-16 | 1,389 | 1,408 | 1,367 | 1,381 | 166,500 | 1,381 |
| 2023-06-15 | 1,372 | 1,390 | 1,363 | 1,370 | 112,600 | 1,370 |
| 2023-06-14 | 1,403 | 1,407 | 1,384 | 1,386 | 127,900 | 1,386 |
| 2023-06-13 | 1,404 | 1,414 | 1,395 | 1,396 | 223,000 | 1,396 |
| 2023-06-12 | 1,355 | 1,396 | 1,354 | 1,392 | 166,200 | 1,392 |
| 2023-06-09 | 1,380 | 1,389 | 1,354 | 1,372 | 179,300 | 1,372 |
| 2023-06-08 | 1,379 | 1,420 | 1,366 | 1,380 | 417,100 | 1,380 |
| 2023-06-07 | 1,302 | 1,363 | 1,301 | 1,352 | 334,100 | 1,352 |
| 2023-06-06 | 1,275 | 1,314 | 1,267 | 1,306 | 256,400 | 1,306 |
| 2023-06-05 | 1,245 | 1,290 | 1,239 | 1,276 | 194,200 | 1,276 |
| 2023-06-02 | 1,216 | 1,243 | 1,211 | 1,233 | 113,000 | 1,233 |
| 2023-06-01 | 1,216 | 1,232 | 1,205 | 1,210 | 116,800 | 1,210 |
| 2023-05-31 | 1,225 | 1,244 | 1,200 | 1,216 | 223,900 | 1,216 |
| 2023-05-30 | 1,235 | 1,243 | 1,206 | 1,221 | 241,600 | 1,221 |
| 2023-05-29 | 1,254 | 1,258 | 1,221 | 1,236 | 208,600 | 1,236 |
| 2023-05-26 | 1,265 | 1,276 | 1,237 | 1,237 | 141,300 | 1,237 |
| 2023-05-25 | 1,223 | 1,269 | 1,222 | 1,261 | 243,400 | 1,261 |
| 2023-05-24 | 1,223 | 1,261 | 1,223 | 1,225 | 223,000 | 1,225 |
| 2023-05-23 | 1,291 | 1,301 | 1,218 | 1,224 | 289,200 | 1,224 |
| 2023-05-22 | 1,193 | 1,276 | 1,193 | 1,276 | 324,200 | 1,276 |
| 2023-05-19 | 1,227 | 1,228 | 1,187 | 1,203 | 511,600 | 1,203 |
| 2023-05-18 | 1,244 | 1,253 | 1,221 | 1,224 | 137,100 | 1,224 |
| 2023-05-17 | 1,220 | 1,254 | 1,218 | 1,236 | 198,400 | 1,236 |
| 2023-05-16 | 1,197 | 1,263 | 1,197 | 1,225 | 567,600 | 1,225 |
| 2023-05-15 | 1,296 | 1,304 | 1,264 | 1,297 | 275,600 | 1,297 |
| 2023-05-12 | 1,247 | 1,342 | 1,241 | 1,304 | 576,300 | 1,304 |
| 2023-05-11 | 1,320 | 1,343 | 1,320 | 1,337 | 168,500 | 1,337 |
| 2023-05-10 | 1,315 | 1,352 | 1,303 | 1,332 | 196,500 | 1,332 |
| 2023-05-09 | 1,328 | 1,335 | 1,311 | 1,319 | 156,800 | 1,319 |
| 2023-05-08 | 1,350 | 1,350 | 1,324 | 1,327 | 213,700 | 1,327 |
| 2023-05-02 | 1,332 | 1,364 | 1,315 | 1,356 | 153,400 | 1,356 |
| 2023-05-01 | 1,325 | 1,348 | 1,307 | 1,344 | 128,900 | 1,344 |
| 2023-04-28 | 1,342 | 1,352 | 1,316 | 1,321 | 137,000 | 1,321 |
| 2023-04-27 | 1,332 | 1,342 | 1,315 | 1,339 | 139,100 | 1,339 |
| 2023-04-26 | 1,359 | 1,360 | 1,332 | 1,343 | 185,000 | 1,343 |
| 2023-04-25 | 1,399 | 1,405 | 1,371 | 1,372 | 145,100 | 1,372 |
| 2023-04-24 | 1,392 | 1,404 | 1,370 | 1,403 | 228,700 | 1,403 |
| 2023-04-21 | 1,414 | 1,415 | 1,396 | 1,398 | 142,200 | 1,398 |
| 2023-04-20 | 1,403 | 1,428 | 1,402 | 1,425 | 111,200 | 1,425 |
| 2023-04-19 | 1,423 | 1,428 | 1,408 | 1,417 | 60,400 | 1,417 |
| 2023-04-18 | 1,443 | 1,445 | 1,420 | 1,428 | 72,400 | 1,428 |
| 2023-04-17 | 1,427 | 1,442 | 1,415 | 1,442 | 60,300 | 1,442 |
| 2023-04-14 | 1,462 | 1,462 | 1,427 | 1,427 | 57,500 | 1,427 |
| 2023-04-13 | 1,440 | 1,446 | 1,431 | 1,446 | 52,400 | 1,446 |
| 2023-04-12 | 1,462 | 1,462 | 1,438 | 1,444 | 57,200 | 1,444 |
| 2023-04-11 | 1,455 | 1,473 | 1,452 | 1,456 | 102,200 | 1,456 |
| 2023-04-10 | 1,428 | 1,452 | 1,421 | 1,451 | 78,000 | 1,451 |
| 2023-04-07 | 1,426 | 1,432 | 1,400 | 1,414 | 64,500 | 1,414 |
| 2023-04-06 | 1,424 | 1,428 | 1,409 | 1,425 | 73,900 | 1,425 |
| 2023-04-05 | 1,458 | 1,464 | 1,434 | 1,434 | 82,300 | 1,434 |
| 2023-04-04 | 1,489 | 1,489 | 1,459 | 1,470 | 75,400 | 1,470 |
| 2023-04-03 | 1,500 | 1,501 | 1,458 | 1,490 | 220,100 | 1,490 |
| 2023-03-31 | 1,496 | 1,515 | 1,487 | 1,492 | 305,000 | 1,492 |
| 2023-03-30 | 1,426 | 1,484 | 1,423 | 1,476 | 271,100 | 1,476 |
| 2023-03-29 | 1,408 | 1,423 | 1,405 | 1,418 | 91,600 | 1,418 |
| 2023-03-28 | 1,426 | 1,429 | 1,402 | 1,406 | 66,900 | 1,406 |
| 2023-03-27 | 1,413 | 1,426 | 1,399 | 1,426 | 130,400 | 1,426 |
| 2023-03-24 | 1,405 | 1,421 | 1,402 | 1,413 | 78,400 | 1,413 |
| 2023-03-23 | 1,390 | 1,407 | 1,388 | 1,404 | 51,000 | 1,404 |
| 2023-03-22 | 1,400 | 1,424 | 1,400 | 1,408 | 96,000 | 1,408 |
| 2023-03-20 | 1,410 | 1,413 | 1,375 | 1,379 | 124,700 | 1,379 |
| 2023-03-17 | 1,397 | 1,424 | 1,397 | 1,411 | 153,000 | 1,411 |
| 2023-03-16 | 1,378 | 1,403 | 1,362 | 1,385 | 192,700 | 1,385 |
| 2023-03-15 | 1,415 | 1,427 | 1,404 | 1,408 | 116,600 | 1,408 |
| 2023-03-14 | 1,404 | 1,415 | 1,386 | 1,386 | 121,600 | 1,386 |
| 2023-03-13 | 1,395 | 1,420 | 1,388 | 1,419 | 122,600 | 1,419 |
| 2023-03-10 | 1,438 | 1,448 | 1,419 | 1,419 | 160,400 | 1,419 |
| 2023-03-09 | 1,490 | 1,498 | 1,455 | 1,457 | 152,700 | 1,457 |
| 2023-03-08 | 1,490 | 1,503 | 1,471 | 1,475 | 219,200 | 1,475 |
| 2023-03-07 | 1,510 | 1,525 | 1,500 | 1,507 | 313,400 | 1,507 |
| 2023-03-06 | 1,468 | 1,502 | 1,468 | 1,498 | 236,400 | 1,498 |
| 2023-03-03 | 1,454 | 1,469 | 1,445 | 1,460 | 155,400 | 1,460 |
| 2023-03-02 | 1,420 | 1,455 | 1,409 | 1,448 | 161,300 | 1,448 |
| 2023-03-01 | 1,410 | 1,431 | 1,410 | 1,412 | 117,900 | 1,412 |
| 2023-02-28 | 1,405 | 1,433 | 1,403 | 1,423 | 128,800 | 1,423 |
| 2023-02-27 | 1,406 | 1,416 | 1,392 | 1,403 | 133,100 | 1,403 |
| 2023-02-24 | 1,420 | 1,429 | 1,405 | 1,407 | 159,600 | 1,407 |
| 2023-02-22 | 1,416 | 1,428 | 1,401 | 1,421 | 184,500 | 1,421 |
| 2023-02-21 | 1,436 | 1,463 | 1,422 | 1,422 | 309,300 | 1,422 |
| 2023-02-20 | 1,408 | 1,441 | 1,400 | 1,429 | 158,400 | 1,429 |
| 2023-02-17 | 1,435 | 1,444 | 1,404 | 1,407 | 156,200 | 1,407 |
| 2023-02-16 | 1,385 | 1,429 | 1,385 | 1,421 | 188,300 | 1,421 |
| 2023-02-15 | 1,407 | 1,416 | 1,384 | 1,389 | 185,500 | 1,389 |
| 2023-02-14 | 1,424 | 1,437 | 1,404 | 1,404 | 163,100 | 1,404 |
| 2023-02-13 | 1,419 | 1,430 | 1,395 | 1,408 | 153,600 | 1,408 |
| 2023-02-10 | 1,430 | 1,459 | 1,419 | 1,420 | 190,200 | 1,420 |
| 2023-02-09 | 1,420 | 1,435 | 1,410 | 1,435 | 136,900 | 1,435 |
| 2023-02-08 | 1,458 | 1,469 | 1,417 | 1,427 | 202,700 | 1,427 |
| 2023-02-07 | 1,423 | 1,460 | 1,420 | 1,435 | 238,300 | 1,435 |
| 2023-02-06 | 1,470 | 1,489 | 1,422 | 1,428 | 309,300 | 1,428 |
| 2023-02-03 | 1,502 | 1,527 | 1,461 | 1,463 | 339,200 | 1,463 |
| 2023-02-02 | 1,559 | 1,566 | 1,502 | 1,502 | 295,600 | 1,502 |
| 2023-02-01 | 1,619 | 1,626 | 1,553 | 1,553 | 342,400 | 1,553 |
| 2023-01-31 | 1,580 | 1,636 | 1,552 | 1,600 | 609,700 | 1,600 |
| 2023-01-30 | 1,712 | 1,740 | 1,612 | 1,613 | 1,820,900 | 1,613 |
| 2023-01-27 | 1,545 | 1,616 | 1,529 | 1,612 | 752,100 | 1,612 |
| 2023-01-26 | 1,508 | 1,522 | 1,493 | 1,521 | 178,200 | 1,521 |
| 2023-01-25 | 1,482 | 1,507 | 1,469 | 1,505 | 119,800 | 1,505 |
| 2023-01-24 | 1,515 | 1,537 | 1,485 | 1,487 | 172,100 | 1,487 |
| 2023-01-23 | 1,529 | 1,533 | 1,492 | 1,500 | 156,000 | 1,500 |
| 2023-01-20 | 1,466 | 1,510 | 1,450 | 1,506 | 131,600 | 1,506 |
| 2023-01-19 | 1,455 | 1,478 | 1,450 | 1,466 | 49,500 | 1,466 |
| 2023-01-18 | 1,473 | 1,496 | 1,453 | 1,475 | 100,700 | 1,475 |
| 2023-01-17 | 1,425 | 1,470 | 1,425 | 1,464 | 130,400 | 1,464 |
| 2023-01-16 | 1,446 | 1,452 | 1,417 | 1,421 | 133,600 | 1,421 |
| 2023-01-13 | 1,444 | 1,482 | 1,433 | 1,460 | 151,600 | 1,460 |
| 2023-01-12 | 1,521 | 1,522 | 1,464 | 1,470 | 168,900 | 1,470 |
| 2023-01-11 | 1,468 | 1,492 | 1,453 | 1,484 | 135,100 | 1,484 |
| 2023-01-10 | 1,439 | 1,464 | 1,423 | 1,453 | 190,600 | 1,453 |
| 2023-01-06 | 1,400 | 1,447 | 1,373 | 1,414 | 252,400 | 1,414 |
| 2023-01-05 | 1,370 | 1,434 | 1,370 | 1,400 | 226,600 | 1,400 |
| 2023-01-04 | 1,400 | 1,409 | 1,350 | 1,352 | 179,500 | 1,352 |
分割・併合履歴 ： [2000-03-28]1株→2株
