4091 日本酸素ホールディングス(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 | 3,760 | 3,795 | 3,738 | 3,776 | 807,700 | 3,776 |
| 2023-12-28 | 3,730 | 3,780 | 3,730 | 3,761 | 407,300 | 3,761 |
| 2023-12-27 | 3,688 | 3,753 | 3,678 | 3,746 | 528,200 | 3,746 |
| 2023-12-26 | 3,663 | 3,692 | 3,650 | 3,688 | 289,800 | 3,688 |
| 2023-12-25 | 3,730 | 3,730 | 3,653 | 3,667 | 330,800 | 3,667 |
| 2023-12-22 | 3,675 | 3,705 | 3,650 | 3,698 | 492,600 | 3,698 |
| 2023-12-21 | 3,725 | 3,749 | 3,669 | 3,691 | 956,300 | 3,691 |
| 2023-12-20 | 3,755 | 3,838 | 3,755 | 3,795 | 657,200 | 3,795 |
| 2023-12-19 | 3,765 | 3,780 | 3,700 | 3,756 | 787,900 | 3,756 |
| 2023-12-18 | 3,811 | 3,812 | 3,710 | 3,757 | 725,500 | 3,757 |
| 2023-12-15 | 3,800 | 3,845 | 3,769 | 3,769 | 2,404,500 | 3,769 |
| 2023-12-14 | 3,824 | 3,839 | 3,698 | 3,740 | 947,700 | 3,740 |
| 2023-12-13 | 3,749 | 3,838 | 3,732 | 3,825 | 853,800 | 3,825 |
| 2023-12-12 | 3,769 | 3,791 | 3,683 | 3,706 | 902,400 | 3,706 |
| 2023-12-11 | 3,710 | 3,759 | 3,678 | 3,750 | 884,900 | 3,750 |
| 2023-12-08 | 3,675 | 3,675 | 3,587 | 3,611 | 1,296,900 | 3,611 |
| 2023-12-07 | 3,775 | 3,812 | 3,705 | 3,745 | 916,400 | 3,745 |
| 2023-12-06 | 3,739 | 3,823 | 3,730 | 3,814 | 548,600 | 3,814 |
| 2023-12-05 | 3,766 | 3,821 | 3,750 | 3,757 | 408,100 | 3,757 |
| 2023-12-04 | 3,850 | 3,859 | 3,772 | 3,829 | 564,700 | 3,829 |
| 2023-12-01 | 3,946 | 3,948 | 3,902 | 3,913 | 406,900 | 3,913 |
| 2023-11-30 | 3,856 | 3,916 | 3,843 | 3,883 | 1,344,600 | 3,883 |
| 2023-11-29 | 3,962 | 4,000 | 3,901 | 3,954 | 573,600 | 3,954 |
| 2023-11-28 | 4,047 | 4,096 | 4,021 | 4,056 | 400,000 | 4,056 |
| 2023-11-27 | 4,077 | 4,114 | 4,017 | 4,038 | 310,100 | 4,038 |
| 2023-11-24 | 4,112 | 4,147 | 4,067 | 4,088 | 502,100 | 4,088 |
| 2023-11-22 | 4,001 | 4,119 | 3,991 | 4,102 | 531,700 | 4,102 |
| 2023-11-21 | 3,992 | 4,054 | 3,962 | 4,018 | 698,800 | 4,018 |
| 2023-11-20 | 4,009 | 4,099 | 3,969 | 4,059 | 1,054,300 | 4,059 |
| 2023-11-17 | 3,806 | 3,913 | 3,806 | 3,913 | 1,395,800 | 3,913 |
| 2023-11-16 | 3,836 | 3,853 | 3,739 | 3,777 | 820,500 | 3,777 |
| 2023-11-15 | 3,977 | 4,005 | 3,920 | 3,928 | 616,200 | 3,928 |
| 2023-11-14 | 3,960 | 4,045 | 3,945 | 3,951 | 555,700 | 3,951 |
| 2023-11-13 | 3,976 | 3,998 | 3,929 | 3,971 | 523,400 | 3,971 |
| 2023-11-10 | 3,963 | 4,005 | 3,901 | 3,921 | 784,500 | 3,921 |
| 2023-11-09 | 4,031 | 4,060 | 3,965 | 4,019 | 401,100 | 4,019 |
| 2023-11-08 | 4,078 | 4,078 | 3,891 | 3,992 | 1,207,500 | 3,992 |
| 2023-11-07 | 4,152 | 4,185 | 4,086 | 4,090 | 1,215,400 | 4,090 |
| 2023-11-06 | 4,230 | 4,319 | 4,208 | 4,259 | 908,900 | 4,259 |
| 2023-11-02 | 4,081 | 4,220 | 4,081 | 4,109 | 1,506,700 | 4,109 |
| 2023-11-01 | 4,051 | 4,093 | 3,932 | 4,011 | 1,505,800 | 4,011 |
| 2023-10-31 | 3,770 | 3,790 | 3,690 | 3,771 | 517,600 | 3,771 |
| 2023-10-30 | 3,690 | 3,755 | 3,675 | 3,747 | 455,000 | 3,747 |
| 2023-10-27 | 3,635 | 3,740 | 3,618 | 3,724 | 379,400 | 3,724 |
| 2023-10-26 | 3,696 | 3,722 | 3,602 | 3,620 | 446,600 | 3,620 |
| 2023-10-25 | 3,744 | 3,777 | 3,729 | 3,735 | 486,600 | 3,735 |
| 2023-10-24 | 3,681 | 3,712 | 3,572 | 3,688 | 481,800 | 3,688 |
| 2023-10-23 | 3,682 | 3,708 | 3,660 | 3,660 | 333,400 | 3,660 |
| 2023-10-20 | 3,693 | 3,723 | 3,647 | 3,697 | 647,600 | 3,697 |
| 2023-10-19 | 3,719 | 3,742 | 3,629 | 3,682 | 512,500 | 3,682 |
| 2023-10-18 | 3,755 | 3,811 | 3,726 | 3,789 | 520,800 | 3,789 |
| 2023-10-17 | 3,782 | 3,845 | 3,736 | 3,755 | 537,700 | 3,755 |
| 2023-10-16 | 3,720 | 3,769 | 3,709 | 3,748 | 666,000 | 3,748 |
| 2023-10-13 | 3,782 | 3,787 | 3,737 | 3,787 | 597,500 | 3,787 |
| 2023-10-12 | 3,650 | 3,731 | 3,649 | 3,712 | 498,500 | 3,712 |
| 2023-10-11 | 3,600 | 3,642 | 3,594 | 3,614 | 537,300 | 3,614 |
| 2023-10-10 | 3,557 | 3,607 | 3,545 | 3,585 | 534,600 | 3,585 |
| 2023-10-06 | 3,470 | 3,561 | 3,470 | 3,513 | 395,000 | 3,513 |
| 2023-10-05 | 3,409 | 3,491 | 3,382 | 3,480 | 576,300 | 3,480 |
| 2023-10-04 | 3,395 | 3,417 | 3,337 | 3,357 | 547,200 | 3,357 |
| 2023-10-03 | 3,470 | 3,491 | 3,419 | 3,446 | 385,900 | 3,446 |
| 2023-10-02 | 3,578 | 3,609 | 3,442 | 3,475 | 536,500 | 3,475 |
| 2023-09-29 | 3,588 | 3,600 | 3,525 | 3,545 | 411,900 | 3,545 |
| 2023-09-28 | 3,539 | 3,596 | 3,527 | 3,567 | 540,000 | 3,567 |
| 2023-09-27 | 3,555 | 3,565 | 3,496 | 3,540 | 621,000 | 3,540 |
| 2023-09-26 | 3,622 | 3,626 | 3,577 | 3,603 | 457,100 | 3,603 |
| 2023-09-25 | 3,627 | 3,636 | 3,579 | 3,603 | 360,100 | 3,603 |
| 2023-09-22 | 3,576 | 3,645 | 3,571 | 3,626 | 366,000 | 3,626 |
| 2023-09-21 | 3,670 | 3,677 | 3,617 | 3,619 | 468,000 | 3,619 |
| 2023-09-20 | 3,647 | 3,688 | 3,620 | 3,647 | 650,900 | 3,647 |
| 2023-09-19 | 3,598 | 3,630 | 3,571 | 3,608 | 379,100 | 3,608 |
| 2023-09-15 | 3,610 | 3,644 | 3,594 | 3,621 | 674,500 | 3,621 |
| 2023-09-14 | 3,534 | 3,635 | 3,534 | 3,613 | 439,500 | 3,613 |
| 2023-09-13 | 3,552 | 3,575 | 3,511 | 3,516 | 420,200 | 3,516 |
| 2023-09-12 | 3,600 | 3,640 | 3,564 | 3,605 | 278,700 | 3,605 |
| 2023-09-11 | 3,598 | 3,610 | 3,545 | 3,563 | 294,600 | 3,563 |
| 2023-09-08 | 3,546 | 3,616 | 3,514 | 3,586 | 887,100 | 3,586 |
| 2023-09-07 | 3,507 | 3,544 | 3,488 | 3,536 | 624,600 | 3,536 |
| 2023-09-06 | 3,586 | 3,586 | 3,501 | 3,523 | 450,900 | 3,523 |
| 2023-09-05 | 3,577 | 3,586 | 3,520 | 3,580 | 378,900 | 3,580 |
| 2023-09-04 | 3,547 | 3,573 | 3,527 | 3,573 | 426,800 | 3,573 |
| 2023-09-01 | 3,481 | 3,549 | 3,460 | 3,544 | 450,500 | 3,544 |
| 2023-08-31 | 3,427 | 3,552 | 3,427 | 3,517 | 1,265,000 | 3,517 |
| 2023-08-30 | 3,400 | 3,427 | 3,391 | 3,411 | 518,400 | 3,411 |
| 2023-08-29 | 3,350 | 3,369 | 3,337 | 3,366 | 296,900 | 3,366 |
| 2023-08-28 | 3,307 | 3,349 | 3,301 | 3,335 | 287,900 | 3,335 |
| 2023-08-25 | 3,250 | 3,288 | 3,242 | 3,279 | 293,500 | 3,279 |
| 2023-08-24 | 3,249 | 3,279 | 3,232 | 3,241 | 396,400 | 3,241 |
| 2023-08-23 | 3,234 | 3,282 | 3,229 | 3,271 | 213,900 | 3,271 |
| 2023-08-22 | 3,252 | 3,252 | 3,224 | 3,244 | 185,200 | 3,244 |
| 2023-08-21 | 3,247 | 3,258 | 3,209 | 3,226 | 220,000 | 3,226 |
| 2023-08-18 | 3,246 | 3,276 | 3,230 | 3,247 | 281,600 | 3,247 |
| 2023-08-17 | 3,333 | 3,342 | 3,261 | 3,295 | 338,900 | 3,295 |
| 2023-08-16 | 3,356 | 3,365 | 3,313 | 3,333 | 305,400 | 3,333 |
| 2023-08-15 | 3,358 | 3,404 | 3,323 | 3,385 | 397,700 | 3,385 |
| 2023-08-14 | 3,404 | 3,409 | 3,308 | 3,347 | 457,200 | 3,347 |
| 2023-08-10 | 3,420 | 3,438 | 3,380 | 3,424 | 473,700 | 3,424 |
| 2023-08-09 | 3,430 | 3,461 | 3,402 | 3,453 | 335,300 | 3,453 |
| 2023-08-08 | 3,400 | 3,414 | 3,381 | 3,406 | 423,600 | 3,406 |
| 2023-08-07 | 3,328 | 3,389 | 3,309 | 3,384 | 420,100 | 3,384 |
| 2023-08-04 | 3,339 | 3,359 | 3,310 | 3,320 | 386,500 | 3,320 |
| 2023-08-03 | 3,380 | 3,383 | 3,318 | 3,349 | 646,200 | 3,349 |
| 2023-08-02 | 3,462 | 3,484 | 3,408 | 3,427 | 595,600 | 3,427 |
| 2023-08-01 | 3,384 | 3,476 | 3,347 | 3,432 | 1,173,700 | 3,432 |
| 2023-07-31 | 3,280 | 3,441 | 3,246 | 3,432 | 1,745,200 | 3,432 |
| 2023-07-28 | 3,150 | 3,239 | 3,127 | 3,231 | 1,178,200 | 3,231 |
| 2023-07-27 | 3,158 | 3,191 | 3,153 | 3,191 | 702,100 | 3,191 |
| 2023-07-26 | 3,165 | 3,178 | 3,135 | 3,158 | 459,800 | 3,158 |
| 2023-07-25 | 3,122 | 3,173 | 3,112 | 3,165 | 887,600 | 3,165 |
| 2023-07-24 | 3,080 | 3,113 | 3,070 | 3,109 | 770,100 | 3,109 |
| 2023-07-21 | 3,012 | 3,040 | 3,001 | 3,034 | 350,300 | 3,034 |
| 2023-07-20 | 3,046 | 3,065 | 3,025 | 3,029 | 358,500 | 3,029 |
| 2023-07-19 | 3,060 | 3,067 | 3,026 | 3,046 | 517,100 | 3,046 |
| 2023-07-18 | 3,003 | 3,040 | 2,993 | 3,040 | 364,800 | 3,040 |
| 2023-07-14 | 3,005 | 3,018 | 2,969 | 2,986 | 572,800 | 2,986 |
| 2023-07-13 | 2,962.5 | 3,009 | 2,940 | 2,988.5 | 537,700 | 2,988.50 |
| 2023-07-12 | 2,988.5 | 2,990 | 2,948 | 2,953 | 672,100 | 2,953 |
| 2023-07-11 | 3,052 | 3,074 | 2,967.5 | 2,984 | 945,700 | 2,984 |
| 2023-07-10 | 3,094 | 3,094 | 3,053 | 3,070 | 470,400 | 3,070 |
| 2023-07-07 | 3,098 | 3,105 | 3,059 | 3,083 | 447,300 | 3,083 |
| 2023-07-06 | 3,096 | 3,134 | 3,081 | 3,123 | 541,800 | 3,123 |
| 2023-07-05 | 3,118 | 3,130 | 3,092 | 3,114 | 302,800 | 3,114 |
| 2023-07-04 | 3,136 | 3,160 | 3,114 | 3,136 | 297,700 | 3,136 |
| 2023-07-03 | 3,142 | 3,179 | 3,141 | 3,176 | 287,700 | 3,176 |
| 2023-06-30 | 3,112 | 3,132 | 3,079 | 3,112 | 523,100 | 3,112 |
| 2023-06-29 | 3,170 | 3,184 | 3,123 | 3,141 | 317,500 | 3,141 |
| 2023-06-28 | 3,092 | 3,150 | 3,091 | 3,149 | 325,500 | 3,149 |
| 2023-06-27 | 3,139 | 3,146 | 3,063 | 3,088 | 477,900 | 3,088 |
| 2023-06-26 | 3,097 | 3,137 | 3,074 | 3,108 | 533,900 | 3,108 |
| 2023-06-23 | 3,148 | 3,164 | 3,077 | 3,101 | 611,900 | 3,101 |
| 2023-06-22 | 3,114 | 3,170 | 3,102 | 3,143 | 483,800 | 3,143 |
| 2023-06-21 | 3,088 | 3,141 | 3,066 | 3,131 | 605,500 | 3,131 |
| 2023-06-20 | 3,159 | 3,184 | 3,126 | 3,138 | 549,400 | 3,138 |
| 2023-06-19 | 3,152 | 3,215 | 3,149 | 3,203 | 843,800 | 3,203 |
| 2023-06-16 | 3,113 | 3,180 | 3,104 | 3,107 | 2,231,000 | 3,107 |
| 2023-06-15 | 3,165 | 3,172 | 3,112 | 3,142 | 904,100 | 3,142 |
| 2023-06-14 | 3,230 | 3,247 | 3,180 | 3,180 | 799,200 | 3,180 |
| 2023-06-13 | 3,163 | 3,215 | 3,153 | 3,197 | 649,600 | 3,197 |
| 2023-06-12 | 3,120 | 3,166 | 3,118 | 3,147 | 493,500 | 3,147 |
| 2023-06-09 | 3,110 | 3,110 | 3,060 | 3,092 | 804,400 | 3,092 |
| 2023-06-08 | 3,080 | 3,119 | 3,052 | 3,073 | 641,800 | 3,073 |
| 2023-06-07 | 3,150 | 3,238 | 3,086 | 3,095 | 1,363,200 | 3,095 |
| 2023-06-06 | 2,995 | 3,078 | 2,985 | 3,075 | 568,900 | 3,075 |
| 2023-06-05 | 3,042 | 3,046 | 3,016 | 3,033 | 585,400 | 3,033 |
| 2023-06-02 | 2,930 | 3,000 | 2,930 | 3,000 | 633,300 | 3,000 |
| 2023-06-01 | 2,850 | 2,909 | 2,839 | 2,904 | 483,300 | 2,904 |
| 2023-05-31 | 2,888 | 2,902 | 2,859 | 2,860 | 1,129,600 | 2,860 |
| 2023-05-30 | 2,893 | 2,919 | 2,876 | 2,914 | 371,400 | 2,914 |
| 2023-05-29 | 2,968 | 2,980 | 2,910 | 2,910 | 594,900 | 2,910 |
| 2023-05-26 | 2,959 | 2,989 | 2,948 | 2,955 | 581,900 | 2,955 |
| 2023-05-25 | 2,918 | 2,972 | 2,894 | 2,941 | 591,700 | 2,941 |
| 2023-05-24 | 2,923 | 2,928 | 2,886 | 2,920 | 580,800 | 2,920 |
| 2023-05-23 | 2,932 | 2,948 | 2,905 | 2,937 | 830,700 | 2,937 |
| 2023-05-22 | 2,905 | 2,938 | 2,899 | 2,915 | 451,400 | 2,915 |
| 2023-05-19 | 2,923 | 2,949 | 2,902 | 2,947 | 915,900 | 2,947 |
| 2023-05-18 | 2,866 | 2,919 | 2,846 | 2,899 | 715,600 | 2,899 |
| 2023-05-17 | 2,824 | 2,863 | 2,818 | 2,856 | 797,200 | 2,856 |
| 2023-05-16 | 2,815 | 2,828 | 2,790 | 2,820 | 605,300 | 2,820 |
| 2023-05-15 | 2,785 | 2,800 | 2,757 | 2,792 | 853,900 | 2,792 |
| 2023-05-12 | 2,682 | 2,792 | 2,682 | 2,754 | 2,573,400 | 2,754 |
| 2023-05-11 | 2,508 | 2,534 | 2,489 | 2,532 | 621,600 | 2,532 |
| 2023-05-10 | 2,529 | 2,544 | 2,497 | 2,520 | 472,500 | 2,520 |
| 2023-05-09 | 2,489 | 2,525 | 2,483 | 2,522 | 570,100 | 2,522 |
| 2023-05-08 | 2,486 | 2,492 | 2,456 | 2,484 | 417,800 | 2,484 |
| 2023-05-02 | 2,489 | 2,493 | 2,469 | 2,476 | 310,500 | 2,476 |
| 2023-05-01 | 2,460 | 2,477 | 2,452 | 2,476 | 310,900 | 2,476 |
| 2023-04-28 | 2,435 | 2,445 | 2,407 | 2,440 | 579,800 | 2,440 |
| 2023-04-27 | 2,373 | 2,393 | 2,366 | 2,391 | 352,500 | 2,391 |
| 2023-04-26 | 2,383 | 2,422 | 2,380 | 2,412 | 425,100 | 2,412 |
| 2023-04-25 | 2,422 | 2,434 | 2,405 | 2,408 | 274,600 | 2,408 |
| 2023-04-24 | 2,420 | 2,433 | 2,405 | 2,412 | 303,400 | 2,412 |
| 2023-04-21 | 2,333 | 2,424 | 2,332 | 2,416 | 587,300 | 2,416 |
| 2023-04-20 | 2,366 | 2,373 | 2,358 | 2,358 | 215,100 | 2,358 |
| 2023-04-19 | 2,375 | 2,383 | 2,363 | 2,374 | 250,600 | 2,374 |
| 2023-04-18 | 2,356 | 2,399 | 2,355 | 2,375 | 425,200 | 2,375 |
| 2023-04-17 | 2,364 | 2,374 | 2,349 | 2,356 | 463,600 | 2,356 |
| 2023-04-14 | 2,356 | 2,377 | 2,345 | 2,355 | 487,200 | 2,355 |
| 2023-04-13 | 2,356 | 2,368 | 2,351 | 2,361 | 386,700 | 2,361 |
| 2023-04-12 | 2,395 | 2,411 | 2,376 | 2,385 | 565,300 | 2,385 |
| 2023-04-11 | 2,376 | 2,392 | 2,371 | 2,382 | 346,900 | 2,382 |
| 2023-04-10 | 2,360 | 2,360 | 2,334 | 2,348 | 232,100 | 2,348 |
| 2023-04-07 | 2,315 | 2,347 | 2,310 | 2,338 | 304,500 | 2,338 |
| 2023-04-06 | 2,356 | 2,357 | 2,310 | 2,318 | 480,000 | 2,318 |
| 2023-04-05 | 2,385 | 2,391 | 2,351 | 2,360 | 301,700 | 2,360 |
| 2023-04-04 | 2,421 | 2,429 | 2,405 | 2,416 | 407,600 | 2,416 |
| 2023-04-03 | 2,406 | 2,421 | 2,386 | 2,421 | 433,200 | 2,421 |
| 2023-03-31 | 2,387 | 2,399 | 2,377 | 2,382 | 395,600 | 2,382 |
| 2023-03-30 | 2,375 | 2,397 | 2,360 | 2,373 | 407,300 | 2,373 |
| 2023-03-29 | 2,365 | 2,379 | 2,361 | 2,374 | 714,900 | 2,374 |
| 2023-03-28 | 2,379 | 2,386 | 2,346 | 2,348 | 452,700 | 2,348 |
| 2023-03-27 | 2,361 | 2,365 | 2,330 | 2,344 | 382,800 | 2,344 |
| 2023-03-24 | 2,362 | 2,372 | 2,356 | 2,360 | 382,600 | 2,360 |
| 2023-03-23 | 2,335 | 2,370 | 2,314 | 2,362 | 454,900 | 2,362 |
| 2023-03-22 | 2,379 | 2,379 | 2,343 | 2,354 | 493,900 | 2,354 |
| 2023-03-20 | 2,381 | 2,386 | 2,341 | 2,341 | 530,400 | 2,341 |
| 2023-03-17 | 2,364 | 2,422 | 2,358 | 2,412 | 821,000 | 2,412 |
| 2023-03-16 | 2,338 | 2,359 | 2,323 | 2,359 | 670,500 | 2,359 |
| 2023-03-15 | 2,425 | 2,435 | 2,377 | 2,388 | 806,300 | 2,388 |
| 2023-03-14 | 2,404 | 2,416 | 2,375 | 2,407 | 730,900 | 2,407 |
| 2023-03-13 | 2,444 | 2,446 | 2,422 | 2,446 | 392,800 | 2,446 |
| 2023-03-10 | 2,469 | 2,500 | 2,463 | 2,476 | 749,900 | 2,476 |
| 2023-03-09 | 2,524 | 2,533 | 2,501 | 2,513 | 398,400 | 2,513 |
| 2023-03-08 | 2,493 | 2,513 | 2,490 | 2,498 | 346,100 | 2,498 |
| 2023-03-07 | 2,483 | 2,518 | 2,482 | 2,504 | 388,400 | 2,504 |
| 2023-03-06 | 2,512 | 2,529 | 2,493 | 2,496 | 523,700 | 2,496 |
| 2023-03-03 | 2,492 | 2,499 | 2,452 | 2,498 | 686,000 | 2,498 |
| 2023-03-02 | 2,464 | 2,485 | 2,425 | 2,442 | 489,900 | 2,442 |
| 2023-03-01 | 2,428 | 2,444 | 2,421 | 2,429 | 490,500 | 2,429 |
| 2023-02-28 | 2,410 | 2,437 | 2,408 | 2,428 | 797,500 | 2,428 |
| 2023-02-27 | 2,367 | 2,408 | 2,354 | 2,401 | 640,300 | 2,401 |
| 2023-02-24 | 2,341 | 2,361 | 2,312 | 2,332 | 775,600 | 2,332 |
| 2023-02-22 | 2,354 | 2,367 | 2,337 | 2,352 | 699,100 | 2,352 |
| 2023-02-21 | 2,360 | 2,399 | 2,346 | 2,383 | 401,600 | 2,383 |
| 2023-02-20 | 2,370 | 2,373 | 2,355 | 2,363 | 195,300 | 2,363 |
| 2023-02-17 | 2,351 | 2,383 | 2,344 | 2,367 | 406,800 | 2,367 |
| 2023-02-16 | 2,381 | 2,395 | 2,341 | 2,380 | 999,500 | 2,380 |
| 2023-02-15 | 2,319 | 2,319 | 2,275 | 2,299 | 534,800 | 2,299 |
| 2023-02-14 | 2,319 | 2,326 | 2,296 | 2,312 | 497,300 | 2,312 |
| 2023-02-13 | 2,296 | 2,296 | 2,254 | 2,283 | 482,400 | 2,283 |
| 2023-02-10 | 2,315 | 2,354 | 2,304 | 2,311 | 824,900 | 2,311 |
| 2023-02-09 | 2,252 | 2,312 | 2,251 | 2,308 | 560,000 | 2,308 |
| 2023-02-08 | 2,257 | 2,289 | 2,257 | 2,263 | 455,300 | 2,263 |
| 2023-02-07 | 2,260 | 2,274 | 2,244 | 2,260 | 679,500 | 2,260 |
| 2023-02-06 | 2,233 | 2,264 | 2,227 | 2,249 | 1,218,100 | 2,249 |
| 2023-02-03 | 2,270 | 2,305 | 2,206 | 2,254 | 2,632,800 | 2,254 |
| 2023-02-02 | 2,132 | 2,133 | 2,078 | 2,096 | 999,800 | 2,096 |
| 2023-02-01 | 2,136 | 2,146 | 2,112 | 2,126 | 719,900 | 2,126 |
| 2023-01-31 | 2,121 | 2,122 | 2,090 | 2,107 | 546,700 | 2,107 |
| 2023-01-30 | 2,113 | 2,122 | 2,094 | 2,108 | 532,500 | 2,108 |
| 2023-01-27 | 2,120 | 2,125 | 2,106 | 2,116 | 342,100 | 2,116 |
| 2023-01-26 | 2,110 | 2,132 | 2,096 | 2,104 | 556,400 | 2,104 |
| 2023-01-25 | 2,081 | 2,100 | 2,078 | 2,096 | 523,900 | 2,096 |
| 2023-01-24 | 2,067 | 2,082 | 2,052 | 2,080 | 641,800 | 2,080 |
| 2023-01-23 | 2,050 | 2,068 | 2,038 | 2,062 | 750,100 | 2,062 |
| 2023-01-20 | 1,984 | 2,027 | 1,984 | 2,025 | 838,900 | 2,025 |
| 2023-01-19 | 1,998 | 2,000 | 1,973 | 1,975 | 388,000 | 1,975 |
| 2023-01-18 | 1,954 | 2,017 | 1,954 | 2,006 | 901,300 | 2,006 |
| 2023-01-17 | 1,966 | 1,972 | 1,950 | 1,950 | 474,600 | 1,950 |
| 2023-01-16 | 1,963 | 1,982 | 1,956 | 1,965 | 489,600 | 1,965 |
| 2023-01-13 | 2,001 | 2,024 | 1,980 | 1,983 | 534,100 | 1,983 |
| 2023-01-12 | 2,034 | 2,043 | 2,017 | 2,023 | 776,200 | 2,023 |
| 2023-01-11 | 2,000 | 2,025 | 1,986 | 2,024 | 1,279,100 | 2,024 |
| 2023-01-10 | 1,998 | 2,020 | 1,960 | 1,977 | 894,400 | 1,977 |
| 2023-01-06 | 1,939 | 1,963 | 1,934 | 1,958 | 712,400 | 1,958 |
| 2023-01-05 | 1,920 | 1,960 | 1,915 | 1,958 | 1,412,100 | 1,958 |
| 2023-01-04 | 1,939 | 1,953 | 1,915 | 1,915 | 952,700 | 1,915 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
