4092 日本化学工業(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 | 1,874 | 1,880 | 1,862 | 1,872 | 29,500 | 1,872 |
| 2023-12-28 | 1,852 | 1,875 | 1,846 | 1,874 | 38,100 | 1,874 |
| 2023-12-27 | 1,834 | 1,858 | 1,829 | 1,858 | 47,200 | 1,858 |
| 2023-12-26 | 1,833 | 1,842 | 1,831 | 1,831 | 46,500 | 1,831 |
| 2023-12-25 | 1,868 | 1,869 | 1,828 | 1,832 | 40,700 | 1,832 |
| 2023-12-22 | 1,868 | 1,874 | 1,858 | 1,863 | 39,600 | 1,863 |
| 2023-12-21 | 1,860 | 1,860 | 1,841 | 1,853 | 47,300 | 1,853 |
| 2023-12-20 | 1,862 | 1,877 | 1,853 | 1,869 | 82,200 | 1,869 |
| 2023-12-19 | 1,856 | 1,857 | 1,838 | 1,856 | 45,500 | 1,856 |
| 2023-12-18 | 1,859 | 1,859 | 1,830 | 1,853 | 38,500 | 1,853 |
| 2023-12-15 | 1,848 | 1,875 | 1,836 | 1,870 | 37,400 | 1,870 |
| 2023-12-14 | 1,864 | 1,873 | 1,840 | 1,848 | 47,700 | 1,848 |
| 2023-12-13 | 1,874 | 1,874 | 1,853 | 1,863 | 36,500 | 1,863 |
| 2023-12-12 | 1,899 | 1,899 | 1,877 | 1,879 | 26,100 | 1,879 |
| 2023-12-11 | 1,911 | 1,913 | 1,883 | 1,898 | 50,500 | 1,898 |
| 2023-12-08 | 1,935 | 1,935 | 1,908 | 1,910 | 30,300 | 1,910 |
| 2023-12-07 | 1,985 | 1,985 | 1,944 | 1,948 | 26,600 | 1,948 |
| 2023-12-06 | 1,966 | 2,003 | 1,966 | 1,995 | 22,400 | 1,995 |
| 2023-12-05 | 2,005 | 2,005 | 1,964 | 1,964 | 19,400 | 1,964 |
| 2023-12-04 | 2,030 | 2,030 | 1,991 | 2,005 | 19,200 | 2,005 |
| 2023-12-01 | 2,032 | 2,033 | 1,997 | 1,997 | 19,400 | 1,997 |
| 2023-11-30 | 2,003 | 2,029 | 2,000 | 2,029 | 16,200 | 2,029 |
| 2023-11-29 | 1,995 | 2,013 | 1,992 | 2,012 | 19,900 | 2,012 |
| 2023-11-28 | 2,022 | 2,028 | 1,995 | 2,005 | 28,000 | 2,005 |
| 2023-11-27 | 2,039 | 2,048 | 2,023 | 2,036 | 25,900 | 2,036 |
| 2023-11-24 | 2,030 | 2,040 | 2,021 | 2,031 | 28,900 | 2,031 |
| 2023-11-22 | 1,999 | 2,032 | 1,992 | 2,022 | 36,900 | 2,022 |
| 2023-11-21 | 1,983 | 2,027 | 1,979 | 2,025 | 63,300 | 2,025 |
| 2023-11-20 | 1,980 | 2,016 | 1,976 | 1,978 | 45,800 | 1,978 |
| 2023-11-17 | 1,957 | 1,977 | 1,954 | 1,977 | 22,000 | 1,977 |
| 2023-11-16 | 1,979 | 1,979 | 1,946 | 1,957 | 22,300 | 1,957 |
| 2023-11-15 | 1,967 | 1,980 | 1,959 | 1,979 | 44,500 | 1,979 |
| 2023-11-14 | 1,959 | 1,968 | 1,943 | 1,966 | 35,700 | 1,966 |
| 2023-11-13 | 1,962 | 1,993 | 1,960 | 1,989 | 68,500 | 1,989 |
| 2023-11-10 | 1,935 | 1,935 | 1,917 | 1,933 | 17,500 | 1,933 |
| 2023-11-09 | 1,923 | 1,941 | 1,910 | 1,937 | 18,500 | 1,937 |
| 2023-11-08 | 1,944 | 1,956 | 1,913 | 1,922 | 53,300 | 1,922 |
| 2023-11-07 | 1,949 | 1,965 | 1,937 | 1,956 | 25,900 | 1,956 |
| 2023-11-06 | 1,945 | 1,950 | 1,935 | 1,949 | 34,300 | 1,949 |
| 2023-11-02 | 1,930 | 1,942 | 1,907 | 1,924 | 29,200 | 1,924 |
| 2023-11-01 | 1,919 | 1,930 | 1,907 | 1,925 | 26,700 | 1,925 |
| 2023-10-31 | 1,896 | 1,904 | 1,877 | 1,904 | 37,800 | 1,904 |
| 2023-10-30 | 1,900 | 1,908 | 1,884 | 1,896 | 87,000 | 1,896 |
| 2023-10-27 | 1,896 | 1,906 | 1,885 | 1,905 | 38,000 | 1,905 |
| 2023-10-26 | 1,884 | 1,903 | 1,862 | 1,866 | 32,000 | 1,866 |
| 2023-10-25 | 1,891 | 1,911 | 1,891 | 1,900 | 24,100 | 1,900 |
| 2023-10-24 | 1,880 | 1,891 | 1,847 | 1,890 | 36,300 | 1,890 |
| 2023-10-23 | 1,910 | 1,910 | 1,879 | 1,880 | 33,900 | 1,880 |
| 2023-10-20 | 1,899 | 1,922 | 1,895 | 1,920 | 25,800 | 1,920 |
| 2023-10-19 | 1,899 | 1,913 | 1,894 | 1,904 | 23,200 | 1,904 |
| 2023-10-18 | 1,939 | 1,939 | 1,908 | 1,915 | 17,300 | 1,915 |
| 2023-10-17 | 1,907 | 1,945 | 1,907 | 1,916 | 20,600 | 1,916 |
| 2023-10-16 | 1,925 | 1,931 | 1,900 | 1,906 | 25,400 | 1,906 |
| 2023-10-13 | 1,945 | 1,954 | 1,921 | 1,929 | 28,300 | 1,929 |
| 2023-10-12 | 1,911 | 1,954 | 1,911 | 1,952 | 30,200 | 1,952 |
| 2023-10-11 | 1,935 | 1,935 | 1,919 | 1,920 | 17,200 | 1,920 |
| 2023-10-10 | 1,919 | 1,935 | 1,919 | 1,929 | 23,300 | 1,929 |
| 2023-10-06 | 1,881 | 1,911 | 1,881 | 1,894 | 25,100 | 1,894 |
| 2023-10-05 | 1,859 | 1,893 | 1,856 | 1,893 | 70,700 | 1,893 |
| 2023-10-04 | 1,870 | 1,879 | 1,830 | 1,835 | 48,500 | 1,835 |
| 2023-10-03 | 1,939 | 1,939 | 1,892 | 1,892 | 33,400 | 1,892 |
| 2023-10-02 | 1,960 | 1,980 | 1,939 | 1,939 | 28,100 | 1,939 |
| 2023-09-29 | 1,992 | 2,002 | 1,949 | 1,955 | 34,200 | 1,955 |
| 2023-09-28 | 1,980 | 2,020 | 1,980 | 1,992 | 48,400 | 1,992 |
| 2023-09-27 | 1,993 | 2,017 | 1,987 | 2,017 | 44,400 | 2,017 |
| 2023-09-26 | 2,022 | 2,022 | 1,985 | 1,995 | 46,300 | 1,995 |
| 2023-09-25 | 2,000 | 2,021 | 1,996 | 2,017 | 29,200 | 2,017 |
| 2023-09-22 | 1,981 | 2,010 | 1,977 | 2,000 | 43,200 | 2,000 |
| 2023-09-21 | 1,990 | 2,011 | 1,986 | 1,993 | 35,000 | 1,993 |
| 2023-09-20 | 2,007 | 2,024 | 1,988 | 1,988 | 59,700 | 1,988 |
| 2023-09-19 | 1,965 | 1,995 | 1,965 | 1,995 | 31,200 | 1,995 |
| 2023-09-15 | 1,991 | 1,996 | 1,969 | 1,976 | 44,700 | 1,976 |
| 2023-09-14 | 1,944 | 1,987 | 1,944 | 1,981 | 26,700 | 1,981 |
| 2023-09-13 | 1,936 | 1,961 | 1,927 | 1,956 | 47,800 | 1,956 |
| 2023-09-12 | 1,936 | 1,946 | 1,928 | 1,940 | 23,000 | 1,940 |
| 2023-09-11 | 1,930 | 1,942 | 1,918 | 1,936 | 24,500 | 1,936 |
| 2023-09-08 | 1,944 | 1,945 | 1,920 | 1,926 | 42,900 | 1,926 |
| 2023-09-07 | 1,919 | 1,949 | 1,917 | 1,941 | 40,100 | 1,941 |
| 2023-09-06 | 1,921 | 1,930 | 1,913 | 1,928 | 26,200 | 1,928 |
| 2023-09-05 | 1,923 | 1,929 | 1,908 | 1,929 | 29,500 | 1,929 |
| 2023-09-04 | 1,896 | 1,931 | 1,893 | 1,928 | 40,000 | 1,928 |
| 2023-09-01 | 1,875 | 1,892 | 1,875 | 1,892 | 19,700 | 1,892 |
| 2023-08-31 | 1,874 | 1,891 | 1,874 | 1,885 | 23,800 | 1,885 |
| 2023-08-30 | 1,880 | 1,885 | 1,874 | 1,878 | 19,700 | 1,878 |
| 2023-08-29 | 1,865 | 1,880 | 1,863 | 1,873 | 35,800 | 1,873 |
| 2023-08-28 | 1,845 | 1,863 | 1,842 | 1,859 | 22,900 | 1,859 |
| 2023-08-25 | 1,827 | 1,839 | 1,821 | 1,833 | 12,600 | 1,833 |
| 2023-08-24 | 1,815 | 1,842 | 1,815 | 1,837 | 21,200 | 1,837 |
| 2023-08-23 | 1,806 | 1,827 | 1,799 | 1,827 | 25,900 | 1,827 |
| 2023-08-22 | 1,808 | 1,814 | 1,802 | 1,810 | 17,400 | 1,810 |
| 2023-08-21 | 1,805 | 1,811 | 1,800 | 1,804 | 17,100 | 1,804 |
| 2023-08-18 | 1,780 | 1,804 | 1,780 | 1,796 | 32,300 | 1,796 |
| 2023-08-17 | 1,802 | 1,806 | 1,770 | 1,795 | 56,300 | 1,795 |
| 2023-08-16 | 1,820 | 1,820 | 1,794 | 1,806 | 58,100 | 1,806 |
| 2023-08-15 | 1,833 | 1,842 | 1,819 | 1,830 | 37,900 | 1,830 |
| 2023-08-14 | 1,867 | 1,869 | 1,825 | 1,831 | 54,800 | 1,831 |
| 2023-08-10 | 1,888 | 1,889 | 1,847 | 1,867 | 50,100 | 1,867 |
| 2023-08-09 | 1,909 | 1,909 | 1,877 | 1,887 | 30,500 | 1,887 |
| 2023-08-08 | 1,901 | 1,914 | 1,901 | 1,909 | 19,400 | 1,909 |
| 2023-08-07 | 1,881 | 1,903 | 1,878 | 1,901 | 19,500 | 1,901 |
| 2023-08-04 | 1,882 | 1,906 | 1,876 | 1,893 | 26,200 | 1,893 |
| 2023-08-03 | 1,944 | 1,944 | 1,882 | 1,888 | 47,200 | 1,888 |
| 2023-08-02 | 1,971 | 1,989 | 1,961 | 1,961 | 51,200 | 1,961 |
| 2023-08-01 | 1,957 | 1,976 | 1,954 | 1,976 | 27,600 | 1,976 |
| 2023-07-31 | 1,953 | 1,963 | 1,945 | 1,957 | 37,000 | 1,957 |
| 2023-07-28 | 1,927 | 1,950 | 1,926 | 1,945 | 27,700 | 1,945 |
| 2023-07-27 | 1,944 | 1,950 | 1,933 | 1,940 | 20,300 | 1,940 |
| 2023-07-26 | 1,943 | 1,949 | 1,932 | 1,941 | 18,900 | 1,941 |
| 2023-07-25 | 1,930 | 1,942 | 1,921 | 1,937 | 17,400 | 1,937 |
| 2023-07-24 | 1,935 | 1,935 | 1,909 | 1,916 | 22,200 | 1,916 |
| 2023-07-21 | 1,896 | 1,909 | 1,889 | 1,908 | 34,000 | 1,908 |
| 2023-07-20 | 1,899 | 1,907 | 1,888 | 1,895 | 30,800 | 1,895 |
| 2023-07-19 | 1,887 | 1,900 | 1,880 | 1,900 | 20,300 | 1,900 |
| 2023-07-18 | 1,872 | 1,879 | 1,860 | 1,866 | 12,900 | 1,866 |
| 2023-07-14 | 1,871 | 1,871 | 1,851 | 1,856 | 18,800 | 1,856 |
| 2023-07-13 | 1,876 | 1,880 | 1,860 | 1,867 | 28,300 | 1,867 |
| 2023-07-12 | 1,923 | 1,923 | 1,876 | 1,876 | 21,400 | 1,876 |
| 2023-07-11 | 1,923 | 1,938 | 1,897 | 1,905 | 27,000 | 1,905 |
| 2023-07-10 | 1,923 | 1,935 | 1,918 | 1,919 | 25,200 | 1,919 |
| 2023-07-07 | 1,910 | 1,938 | 1,905 | 1,919 | 28,200 | 1,919 |
| 2023-07-06 | 1,930 | 1,942 | 1,918 | 1,919 | 32,200 | 1,919 |
| 2023-07-05 | 1,920 | 1,933 | 1,916 | 1,930 | 24,500 | 1,930 |
| 2023-07-04 | 1,930 | 1,937 | 1,917 | 1,919 | 23,200 | 1,919 |
| 2023-07-03 | 1,917 | 1,932 | 1,916 | 1,930 | 45,300 | 1,930 |
| 2023-06-30 | 1,896 | 1,896 | 1,871 | 1,890 | 26,000 | 1,890 |
| 2023-06-29 | 1,900 | 1,900 | 1,886 | 1,889 | 18,900 | 1,889 |
| 2023-06-28 | 1,882 | 1,896 | 1,871 | 1,895 | 28,900 | 1,895 |
| 2023-06-27 | 1,869 | 1,872 | 1,857 | 1,863 | 14,500 | 1,863 |
| 2023-06-26 | 1,864 | 1,886 | 1,852 | 1,869 | 19,400 | 1,869 |
| 2023-06-23 | 1,863 | 1,882 | 1,847 | 1,854 | 26,200 | 1,854 |
| 2023-06-22 | 1,892 | 1,892 | 1,852 | 1,854 | 28,600 | 1,854 |
| 2023-06-21 | 1,896 | 1,901 | 1,880 | 1,881 | 25,900 | 1,881 |
| 2023-06-20 | 1,880 | 1,899 | 1,880 | 1,899 | 26,800 | 1,899 |
| 2023-06-19 | 1,900 | 1,901 | 1,882 | 1,892 | 48,300 | 1,892 |
| 2023-06-16 | 1,867 | 1,884 | 1,862 | 1,884 | 35,400 | 1,884 |
| 2023-06-15 | 1,853 | 1,863 | 1,847 | 1,858 | 30,800 | 1,858 |
| 2023-06-14 | 1,849 | 1,853 | 1,841 | 1,853 | 25,700 | 1,853 |
| 2023-06-13 | 1,850 | 1,855 | 1,845 | 1,847 | 24,600 | 1,847 |
| 2023-06-12 | 1,830 | 1,848 | 1,830 | 1,848 | 30,500 | 1,848 |
| 2023-06-09 | 1,823 | 1,827 | 1,813 | 1,821 | 23,800 | 1,821 |
| 2023-06-08 | 1,804 | 1,819 | 1,797 | 1,805 | 42,400 | 1,805 |
| 2023-06-07 | 1,828 | 1,835 | 1,809 | 1,809 | 39,500 | 1,809 |
| 2023-06-06 | 1,827 | 1,836 | 1,824 | 1,829 | 27,000 | 1,829 |
| 2023-06-05 | 1,801 | 1,836 | 1,801 | 1,836 | 60,000 | 1,836 |
| 2023-06-02 | 1,779 | 1,796 | 1,777 | 1,783 | 35,900 | 1,783 |
| 2023-06-01 | 1,785 | 1,796 | 1,765 | 1,773 | 41,300 | 1,773 |
| 2023-05-31 | 1,812 | 1,814 | 1,783 | 1,784 | 53,700 | 1,784 |
| 2023-05-30 | 1,812 | 1,817 | 1,791 | 1,808 | 28,700 | 1,808 |
| 2023-05-29 | 1,820 | 1,829 | 1,812 | 1,812 | 22,900 | 1,812 |
| 2023-05-26 | 1,814 | 1,818 | 1,792 | 1,792 | 28,700 | 1,792 |
| 2023-05-25 | 1,829 | 1,829 | 1,812 | 1,814 | 19,700 | 1,814 |
| 2023-05-24 | 1,816 | 1,828 | 1,811 | 1,815 | 18,100 | 1,815 |
| 2023-05-23 | 1,833 | 1,840 | 1,807 | 1,811 | 33,000 | 1,811 |
| 2023-05-22 | 1,826 | 1,835 | 1,820 | 1,832 | 22,000 | 1,832 |
| 2023-05-19 | 1,814 | 1,832 | 1,812 | 1,824 | 45,800 | 1,824 |
| 2023-05-18 | 1,780 | 1,805 | 1,780 | 1,796 | 75,800 | 1,796 |
| 2023-05-17 | 1,800 | 1,823 | 1,792 | 1,809 | 38,900 | 1,809 |
| 2023-05-16 | 1,793 | 1,796 | 1,782 | 1,793 | 28,800 | 1,793 |
| 2023-05-15 | 1,829 | 1,836 | 1,780 | 1,793 | 68,800 | 1,793 |
| 2023-05-12 | 1,840 | 1,859 | 1,818 | 1,818 | 95,100 | 1,818 |
| 2023-05-11 | 1,857 | 1,863 | 1,851 | 1,858 | 20,100 | 1,858 |
| 2023-05-10 | 1,871 | 1,873 | 1,855 | 1,855 | 17,600 | 1,855 |
| 2023-05-09 | 1,871 | 1,873 | 1,862 | 1,871 | 39,600 | 1,871 |
| 2023-05-08 | 1,866 | 1,873 | 1,860 | 1,860 | 36,300 | 1,860 |
| 2023-05-02 | 1,853 | 1,862 | 1,846 | 1,860 | 34,200 | 1,860 |
| 2023-05-01 | 1,852 | 1,866 | 1,852 | 1,854 | 25,700 | 1,854 |
| 2023-04-28 | 1,839 | 1,850 | 1,836 | 1,844 | 43,600 | 1,844 |
| 2023-04-27 | 1,819 | 1,830 | 1,814 | 1,830 | 35,500 | 1,830 |
| 2023-04-26 | 1,848 | 1,848 | 1,827 | 1,832 | 39,000 | 1,832 |
| 2023-04-25 | 1,867 | 1,880 | 1,850 | 1,851 | 43,100 | 1,851 |
| 2023-04-24 | 1,865 | 1,875 | 1,856 | 1,867 | 38,500 | 1,867 |
| 2023-04-21 | 1,888 | 1,890 | 1,863 | 1,868 | 108,000 | 1,868 |
| 2023-04-20 | 1,911 | 1,935 | 1,908 | 1,928 | 18,300 | 1,928 |
| 2023-04-19 | 1,900 | 1,915 | 1,895 | 1,915 | 16,100 | 1,915 |
| 2023-04-18 | 1,910 | 1,924 | 1,895 | 1,909 | 21,500 | 1,909 |
| 2023-04-17 | 1,929 | 1,929 | 1,892 | 1,898 | 31,500 | 1,898 |
| 2023-04-14 | 1,909 | 1,925 | 1,907 | 1,924 | 29,200 | 1,924 |
| 2023-04-13 | 1,900 | 1,915 | 1,897 | 1,909 | 24,700 | 1,909 |
| 2023-04-12 | 1,910 | 1,917 | 1,907 | 1,909 | 20,500 | 1,909 |
| 2023-04-11 | 1,905 | 1,921 | 1,897 | 1,910 | 24,900 | 1,910 |
| 2023-04-10 | 1,905 | 1,924 | 1,898 | 1,904 | 34,500 | 1,904 |
| 2023-04-07 | 1,898 | 1,921 | 1,898 | 1,911 | 23,900 | 1,911 |
| 2023-04-06 | 1,900 | 1,904 | 1,888 | 1,902 | 53,300 | 1,902 |
| 2023-04-05 | 1,950 | 1,957 | 1,911 | 1,911 | 49,600 | 1,911 |
| 2023-04-04 | 2,008 | 2,008 | 1,973 | 1,978 | 48,500 | 1,978 |
| 2023-04-03 | 1,998 | 2,010 | 1,991 | 2,008 | 31,300 | 2,008 |
| 2023-03-31 | 1,950 | 1,984 | 1,950 | 1,981 | 53,200 | 1,981 |
| 2023-03-30 | 1,940 | 1,947 | 1,933 | 1,944 | 28,500 | 1,944 |
| 2023-03-29 | 1,936 | 1,947 | 1,925 | 1,944 | 52,700 | 1,944 |
| 2023-03-28 | 1,928 | 1,938 | 1,920 | 1,936 | 36,700 | 1,936 |
| 2023-03-27 | 1,922 | 1,924 | 1,900 | 1,920 | 33,900 | 1,920 |
| 2023-03-24 | 1,895 | 1,902 | 1,881 | 1,902 | 16,200 | 1,902 |
| 2023-03-23 | 1,875 | 1,898 | 1,858 | 1,898 | 25,800 | 1,898 |
| 2023-03-22 | 1,881 | 1,899 | 1,881 | 1,887 | 23,200 | 1,887 |
| 2023-03-20 | 1,878 | 1,881 | 1,855 | 1,865 | 36,600 | 1,865 |
| 2023-03-17 | 1,900 | 1,911 | 1,885 | 1,892 | 25,400 | 1,892 |
| 2023-03-16 | 1,880 | 1,887 | 1,843 | 1,883 | 73,700 | 1,883 |
| 2023-03-15 | 1,926 | 1,941 | 1,911 | 1,917 | 28,100 | 1,917 |
| 2023-03-14 | 1,951 | 1,951 | 1,895 | 1,902 | 59,800 | 1,902 |
| 2023-03-13 | 2,002 | 2,015 | 1,971 | 1,985 | 47,200 | 1,985 |
| 2023-03-10 | 2,066 | 2,069 | 2,033 | 2,038 | 48,600 | 2,038 |
| 2023-03-09 | 2,079 | 2,088 | 2,074 | 2,082 | 30,200 | 2,082 |
| 2023-03-08 | 2,046 | 2,071 | 2,044 | 2,071 | 33,300 | 2,071 |
| 2023-03-07 | 2,051 | 2,064 | 2,048 | 2,064 | 51,800 | 2,064 |
| 2023-03-06 | 2,055 | 2,057 | 2,039 | 2,051 | 33,400 | 2,051 |
| 2023-03-03 | 2,030 | 2,049 | 2,020 | 2,039 | 58,400 | 2,039 |
| 2023-03-02 | 2,036 | 2,040 | 2,011 | 2,016 | 32,500 | 2,016 |
| 2023-03-01 | 2,029 | 2,029 | 2,009 | 2,022 | 20,300 | 2,022 |
| 2023-02-28 | 2,028 | 2,047 | 2,003 | 2,020 | 47,300 | 2,020 |
| 2023-02-27 | 2,000 | 2,035 | 2,000 | 2,026 | 39,500 | 2,026 |
| 2023-02-24 | 1,967 | 2,003 | 1,956 | 2,001 | 52,000 | 2,001 |
| 2023-02-22 | 1,969 | 1,981 | 1,952 | 1,952 | 54,400 | 1,952 |
| 2023-02-21 | 1,982 | 2,002 | 1,980 | 1,998 | 32,000 | 1,998 |
| 2023-02-20 | 1,967 | 1,979 | 1,950 | 1,977 | 25,800 | 1,977 |
| 2023-02-17 | 1,973 | 1,981 | 1,960 | 1,962 | 30,900 | 1,962 |
| 2023-02-16 | 1,951 | 1,994 | 1,942 | 1,994 | 53,700 | 1,994 |
| 2023-02-15 | 1,926 | 1,947 | 1,916 | 1,945 | 49,200 | 1,945 |
| 2023-02-14 | 1,892 | 1,929 | 1,884 | 1,914 | 47,100 | 1,914 |
| 2023-02-13 | 1,862 | 1,913 | 1,860 | 1,890 | 56,100 | 1,890 |
| 2023-02-10 | 1,865 | 1,875 | 1,845 | 1,856 | 43,000 | 1,856 |
| 2023-02-09 | 1,865 | 1,876 | 1,854 | 1,870 | 27,700 | 1,870 |
| 2023-02-08 | 1,902 | 1,906 | 1,855 | 1,866 | 48,500 | 1,866 |
| 2023-02-07 | 1,928 | 1,928 | 1,894 | 1,898 | 30,500 | 1,898 |
| 2023-02-06 | 1,911 | 1,926 | 1,898 | 1,926 | 36,500 | 1,926 |
| 2023-02-03 | 1,907 | 1,915 | 1,895 | 1,897 | 51,200 | 1,897 |
| 2023-02-02 | 1,895 | 1,920 | 1,895 | 1,914 | 42,700 | 1,914 |
| 2023-02-01 | 1,915 | 1,915 | 1,885 | 1,894 | 32,200 | 1,894 |
| 2023-01-31 | 1,894 | 1,918 | 1,888 | 1,903 | 70,300 | 1,903 |
| 2023-01-30 | 1,924 | 1,932 | 1,882 | 1,886 | 69,800 | 1,886 |
| 2023-01-27 | 1,892 | 1,920 | 1,889 | 1,908 | 65,500 | 1,908 |
| 2023-01-26 | 1,862 | 1,881 | 1,855 | 1,881 | 41,600 | 1,881 |
| 2023-01-25 | 1,846 | 1,859 | 1,845 | 1,858 | 39,100 | 1,858 |
| 2023-01-24 | 1,844 | 1,864 | 1,841 | 1,858 | 64,900 | 1,858 |
| 2023-01-23 | 1,834 | 1,844 | 1,822 | 1,829 | 55,500 | 1,829 |
| 2023-01-20 | 1,778 | 1,819 | 1,770 | 1,807 | 56,300 | 1,807 |
| 2023-01-19 | 1,785 | 1,802 | 1,766 | 1,773 | 58,100 | 1,773 |
| 2023-01-18 | 1,821 | 1,825 | 1,785 | 1,796 | 114,200 | 1,796 |
| 2023-01-17 | 1,760 | 1,875 | 1,758 | 1,815 | 344,000 | 1,815 |
| 2023-01-16 | 1,711 | 1,900 | 1,710 | 1,749 | 801,400 | 1,749 |
| 2023-01-13 | 1,705 | 1,716 | 1,702 | 1,703 | 26,400 | 1,703 |
| 2023-01-12 | 1,707 | 1,712 | 1,703 | 1,708 | 27,100 | 1,708 |
| 2023-01-11 | 1,701 | 1,711 | 1,700 | 1,706 | 33,400 | 1,706 |
| 2023-01-10 | 1,702 | 1,708 | 1,696 | 1,701 | 41,600 | 1,701 |
| 2023-01-06 | 1,699 | 1,704 | 1,692 | 1,698 | 46,600 | 1,698 |
| 2023-01-05 | 1,715 | 1,717 | 1,700 | 1,703 | 50,600 | 1,703 |
| 2023-01-04 | 1,745 | 1,745 | 1,717 | 1,717 | 38,700 | 1,717 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
