4093 東邦アセチレン(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 | 389 | 400 | 389 | 392 | 97,900 | 392 |
| 2023-12-28 | 404 | 404 | 378 | 389 | 182,700 | 389 |
| 2023-12-27 | 2,000 | 2,000 | 1,971 | 1,983 | 29,400 | 396.60 |
| 2023-12-26 | 2,000 | 2,013 | 1,995 | 2,000 | 26,900 | 400 |
| 2023-12-25 | 1,971 | 1,999 | 1,963 | 1,999 | 22,900 | 399.80 |
| 2023-12-22 | 1,916 | 1,952 | 1,916 | 1,945 | 17,600 | 389 |
| 2023-12-21 | 1,932 | 1,932 | 1,914 | 1,914 | 14,500 | 382.80 |
| 2023-12-20 | 1,949 | 1,955 | 1,934 | 1,942 | 13,500 | 388.40 |
| 2023-12-19 | 1,926 | 1,943 | 1,924 | 1,943 | 15,400 | 388.60 |
| 2023-12-18 | 1,930 | 1,949 | 1,900 | 1,910 | 19,300 | 382 |
| 2023-12-15 | 1,917 | 1,949 | 1,915 | 1,934 | 30,700 | 386.80 |
| 2023-12-14 | 1,960 | 1,974 | 1,917 | 1,932 | 22,800 | 386.40 |
| 2023-12-13 | 2,000 | 2,002 | 1,951 | 1,960 | 28,200 | 392 |
| 2023-12-12 | 1,971 | 2,018 | 1,967 | 1,981 | 47,000 | 396.20 |
| 2023-12-11 | 1,900 | 1,965 | 1,888 | 1,965 | 37,000 | 393 |
| 2023-12-08 | 1,901 | 1,909 | 1,882 | 1,887 | 28,800 | 377.40 |
| 2023-12-07 | 1,958 | 1,958 | 1,905 | 1,916 | 27,500 | 383.20 |
| 2023-12-06 | 1,920 | 1,958 | 1,906 | 1,945 | 48,400 | 389 |
| 2023-12-05 | 1,900 | 1,918 | 1,893 | 1,908 | 17,300 | 381.60 |
| 2023-12-04 | 1,930 | 1,932 | 1,890 | 1,900 | 24,800 | 380 |
| 2023-12-01 | 1,905 | 1,941 | 1,888 | 1,915 | 31,700 | 383 |
| 2023-11-30 | 1,861 | 1,891 | 1,840 | 1,877 | 29,600 | 375.40 |
| 2023-11-29 | 1,890 | 1,910 | 1,878 | 1,878 | 24,200 | 375.60 |
| 2023-11-28 | 1,915 | 1,915 | 1,870 | 1,892 | 80,600 | 378.40 |
| 2023-11-27 | 1,966 | 1,973 | 1,916 | 1,922 | 67,800 | 384.40 |
| 2023-11-24 | 1,850 | 1,909 | 1,849 | 1,909 | 65,500 | 381.80 |
| 2023-11-22 | 1,803 | 1,828 | 1,800 | 1,816 | 22,300 | 363.20 |
| 2023-11-21 | 1,800 | 1,810 | 1,780 | 1,787 | 25,900 | 357.40 |
| 2023-11-20 | 1,744 | 1,797 | 1,743 | 1,784 | 33,400 | 356.80 |
| 2023-11-17 | 1,709 | 1,759 | 1,709 | 1,746 | 39,700 | 349.20 |
| 2023-11-16 | 1,736 | 1,744 | 1,703 | 1,722 | 28,900 | 344.40 |
| 2023-11-15 | 1,668 | 1,735 | 1,661 | 1,735 | 52,100 | 347 |
| 2023-11-14 | 1,625 | 1,698 | 1,610 | 1,665 | 98,800 | 333 |
| 2023-11-13 | 1,604 | 1,685 | 1,587 | 1,594 | 203,800 | 318.80 |
| 2023-11-10 | 1,578 | 1,590 | 1,576 | 1,587 | 14,600 | 317.40 |
| 2023-11-09 | 1,590 | 1,594 | 1,575 | 1,594 | 12,700 | 318.80 |
| 2023-11-08 | 1,620 | 1,620 | 1,577 | 1,587 | 14,200 | 317.40 |
| 2023-11-07 | 1,620 | 1,622 | 1,593 | 1,608 | 12,700 | 321.60 |
| 2023-11-06 | 1,621 | 1,621 | 1,602 | 1,620 | 15,700 | 324 |
| 2023-11-02 | 1,611 | 1,616 | 1,585 | 1,605 | 16,400 | 321 |
| 2023-11-01 | 1,626 | 1,629 | 1,594 | 1,601 | 16,000 | 320.20 |
| 2023-10-31 | 1,565 | 1,600 | 1,562 | 1,600 | 15,500 | 320 |
| 2023-10-30 | 1,612 | 1,620 | 1,557 | 1,559 | 58,900 | 311.80 |
| 2023-10-27 | 1,621 | 1,622 | 1,601 | 1,622 | 19,700 | 324.40 |
| 2023-10-26 | 1,614 | 1,624 | 1,600 | 1,606 | 14,500 | 321.20 |
| 2023-10-25 | 1,632 | 1,638 | 1,614 | 1,618 | 18,100 | 323.60 |
| 2023-10-24 | 1,634 | 1,634 | 1,583 | 1,623 | 32,100 | 324.60 |
| 2023-10-23 | 1,633 | 1,650 | 1,626 | 1,629 | 25,700 | 325.80 |
| 2023-10-20 | 1,594 | 1,641 | 1,594 | 1,629 | 21,900 | 325.80 |
| 2023-10-19 | 1,618 | 1,618 | 1,599 | 1,616 | 11,100 | 323.20 |
| 2023-10-18 | 1,599 | 1,614 | 1,590 | 1,614 | 11,800 | 322.80 |
| 2023-10-17 | 1,585 | 1,602 | 1,578 | 1,588 | 14,000 | 317.60 |
| 2023-10-16 | 1,618 | 1,623 | 1,571 | 1,571 | 22,000 | 314.20 |
| 2023-10-13 | 1,626 | 1,630 | 1,604 | 1,618 | 18,900 | 323.60 |
| 2023-10-12 | 1,602 | 1,629 | 1,598 | 1,626 | 17,900 | 325.20 |
| 2023-10-11 | 1,592 | 1,607 | 1,584 | 1,598 | 15,700 | 319.60 |
| 2023-10-10 | 1,596 | 1,603 | 1,583 | 1,600 | 16,900 | 320 |
| 2023-10-06 | 1,550 | 1,584 | 1,550 | 1,573 | 18,000 | 314.60 |
| 2023-10-05 | 1,531 | 1,555 | 1,531 | 1,550 | 39,800 | 310 |
| 2023-10-04 | 1,506 | 1,552 | 1,506 | 1,525 | 42,000 | 305 |
| 2023-10-03 | 1,587 | 1,587 | 1,548 | 1,549 | 34,900 | 309.80 |
| 2023-10-02 | 1,596 | 1,620 | 1,582 | 1,598 | 40,100 | 319.60 |
| 2023-09-29 | 1,604 | 1,621 | 1,560 | 1,575 | 34,600 | 315 |
| 2023-09-28 | 1,610 | 1,626 | 1,601 | 1,604 | 32,200 | 320.80 |
| 2023-09-27 | 1,605 | 1,610 | 1,592 | 1,610 | 13,700 | 322 |
| 2023-09-26 | 1,626 | 1,626 | 1,601 | 1,605 | 17,600 | 321 |
| 2023-09-25 | 1,619 | 1,627 | 1,606 | 1,626 | 20,000 | 325.20 |
| 2023-09-22 | 1,599 | 1,609 | 1,582 | 1,601 | 24,900 | 320.20 |
| 2023-09-21 | 1,626 | 1,632 | 1,605 | 1,609 | 17,000 | 321.80 |
| 2023-09-20 | 1,650 | 1,650 | 1,619 | 1,626 | 20,900 | 325.20 |
| 2023-09-19 | 1,602 | 1,634 | 1,599 | 1,634 | 23,400 | 326.80 |
| 2023-09-15 | 1,614 | 1,616 | 1,593 | 1,596 | 31,300 | 319.20 |
| 2023-09-14 | 1,595 | 1,604 | 1,590 | 1,599 | 9,100 | 319.80 |
| 2023-09-13 | 1,598 | 1,600 | 1,590 | 1,595 | 11,700 | 319 |
| 2023-09-12 | 1,580 | 1,602 | 1,580 | 1,602 | 10,900 | 320.40 |
| 2023-09-11 | 1,593 | 1,598 | 1,572 | 1,580 | 19,100 | 316 |
| 2023-09-08 | 1,599 | 1,606 | 1,589 | 1,593 | 18,600 | 318.60 |
| 2023-09-07 | 1,574 | 1,595 | 1,570 | 1,589 | 20,600 | 317.80 |
| 2023-09-06 | 1,590 | 1,593 | 1,561 | 1,578 | 27,500 | 315.60 |
| 2023-09-05 | 1,588 | 1,594 | 1,572 | 1,584 | 25,000 | 316.80 |
| 2023-09-04 | 1,588 | 1,588 | 1,567 | 1,583 | 18,600 | 316.60 |
| 2023-09-01 | 1,575 | 1,589 | 1,575 | 1,578 | 22,800 | 315.60 |
| 2023-08-31 | 1,540 | 1,572 | 1,531 | 1,564 | 45,800 | 312.80 |
| 2023-08-30 | 1,528 | 1,533 | 1,525 | 1,525 | 10,800 | 305 |
| 2023-08-29 | 1,518 | 1,526 | 1,508 | 1,526 | 14,300 | 305.20 |
| 2023-08-28 | 1,515 | 1,519 | 1,503 | 1,518 | 12,500 | 303.60 |
| 2023-08-25 | 1,515 | 1,515 | 1,496 | 1,505 | 5,900 | 301 |
| 2023-08-24 | 1,512 | 1,519 | 1,505 | 1,507 | 9,200 | 301.40 |
| 2023-08-23 | 1,501 | 1,519 | 1,496 | 1,512 | 8,100 | 302.40 |
| 2023-08-22 | 1,510 | 1,510 | 1,495 | 1,504 | 10,100 | 300.80 |
| 2023-08-21 | 1,491 | 1,512 | 1,486 | 1,503 | 16,400 | 300.60 |
| 2023-08-18 | 1,497 | 1,499 | 1,481 | 1,486 | 12,700 | 297.20 |
| 2023-08-17 | 1,498 | 1,502 | 1,474 | 1,497 | 26,100 | 299.40 |
| 2023-08-16 | 1,524 | 1,525 | 1,498 | 1,498 | 23,400 | 299.60 |
| 2023-08-15 | 1,520 | 1,529 | 1,500 | 1,528 | 22,900 | 305.60 |
| 2023-08-14 | 1,472 | 1,517 | 1,470 | 1,505 | 36,900 | 301 |
| 2023-08-10 | 1,478 | 1,486 | 1,454 | 1,482 | 47,700 | 296.40 |
| 2023-08-09 | 1,471 | 1,481 | 1,462 | 1,474 | 16,700 | 294.80 |
| 2023-08-08 | 1,501 | 1,501 | 1,451 | 1,462 | 34,000 | 292.40 |
| 2023-08-07 | 1,508 | 1,510 | 1,495 | 1,495 | 21,500 | 299 |
| 2023-08-04 | 1,489 | 1,508 | 1,486 | 1,505 | 21,500 | 301 |
| 2023-08-03 | 1,509 | 1,514 | 1,491 | 1,506 | 24,700 | 301.20 |
| 2023-08-02 | 1,530 | 1,534 | 1,521 | 1,522 | 21,200 | 304.40 |
| 2023-08-01 | 1,511 | 1,549 | 1,511 | 1,530 | 47,200 | 306 |
| 2023-07-31 | 1,510 | 1,530 | 1,498 | 1,525 | 28,700 | 305 |
| 2023-07-28 | 1,510 | 1,510 | 1,482 | 1,495 | 66,700 | 299 |
| 2023-07-27 | 1,480 | 1,523 | 1,469 | 1,522 | 71,200 | 304.40 |
| 2023-07-26 | 1,470 | 1,484 | 1,466 | 1,480 | 26,600 | 296 |
| 2023-07-25 | 1,470 | 1,471 | 1,463 | 1,470 | 17,200 | 294 |
| 2023-07-24 | 1,447 | 1,469 | 1,440 | 1,466 | 34,000 | 293.20 |
| 2023-07-21 | 1,445 | 1,447 | 1,437 | 1,445 | 17,700 | 289 |
| 2023-07-20 | 1,425 | 1,444 | 1,425 | 1,440 | 19,100 | 288 |
| 2023-07-19 | 1,418 | 1,432 | 1,414 | 1,428 | 18,000 | 285.60 |
| 2023-07-18 | 1,410 | 1,418 | 1,406 | 1,410 | 14,600 | 282 |
| 2023-07-14 | 1,415 | 1,415 | 1,397 | 1,402 | 11,300 | 280.40 |
| 2023-07-13 | 1,393 | 1,412 | 1,389 | 1,410 | 12,800 | 282 |
| 2023-07-12 | 1,410 | 1,415 | 1,390 | 1,393 | 27,600 | 278.60 |
| 2023-07-11 | 1,417 | 1,428 | 1,414 | 1,414 | 13,900 | 282.80 |
| 2023-07-10 | 1,414 | 1,427 | 1,407 | 1,416 | 25,300 | 283.20 |
| 2023-07-07 | 1,430 | 1,430 | 1,411 | 1,416 | 18,700 | 283.20 |
| 2023-07-06 | 1,442 | 1,445 | 1,430 | 1,439 | 16,600 | 287.80 |
| 2023-07-05 | 1,440 | 1,448 | 1,424 | 1,441 | 13,900 | 288.20 |
| 2023-07-04 | 1,441 | 1,448 | 1,438 | 1,442 | 20,800 | 288.40 |
| 2023-07-03 | 1,432 | 1,453 | 1,432 | 1,445 | 54,200 | 289 |
| 2023-06-30 | 1,434 | 1,435 | 1,414 | 1,418 | 20,400 | 283.60 |
| 2023-06-29 | 1,411 | 1,443 | 1,410 | 1,435 | 33,400 | 287 |
| 2023-06-28 | 1,418 | 1,425 | 1,404 | 1,425 | 17,200 | 285 |
| 2023-06-27 | 1,399 | 1,428 | 1,386 | 1,416 | 39,000 | 283.20 |
| 2023-06-26 | 1,376 | 1,399 | 1,373 | 1,399 | 36,500 | 279.80 |
| 2023-06-23 | 1,380 | 1,382 | 1,362 | 1,373 | 33,600 | 274.60 |
| 2023-06-22 | 1,371 | 1,388 | 1,365 | 1,378 | 25,400 | 275.60 |
| 2023-06-21 | 1,370 | 1,377 | 1,368 | 1,371 | 16,900 | 274.20 |
| 2023-06-20 | 1,376 | 1,383 | 1,368 | 1,370 | 18,000 | 274 |
| 2023-06-19 | 1,379 | 1,385 | 1,372 | 1,376 | 19,700 | 275.20 |
| 2023-06-16 | 1,361 | 1,378 | 1,361 | 1,375 | 22,200 | 275 |
| 2023-06-15 | 1,369 | 1,376 | 1,360 | 1,370 | 16,700 | 274 |
| 2023-06-14 | 1,360 | 1,373 | 1,360 | 1,369 | 20,400 | 273.80 |
| 2023-06-13 | 1,368 | 1,372 | 1,359 | 1,360 | 21,800 | 272 |
| 2023-06-12 | 1,354 | 1,368 | 1,353 | 1,368 | 14,100 | 273.60 |
| 2023-06-09 | 1,326 | 1,349 | 1,326 | 1,348 | 21,900 | 269.60 |
| 2023-06-08 | 1,322 | 1,337 | 1,320 | 1,323 | 18,200 | 264.60 |
| 2023-06-07 | 1,327 | 1,338 | 1,314 | 1,322 | 32,700 | 264.40 |
| 2023-06-06 | 1,298 | 1,312 | 1,292 | 1,311 | 19,500 | 262.20 |
| 2023-06-05 | 1,290 | 1,309 | 1,290 | 1,302 | 19,200 | 260.40 |
| 2023-06-02 | 1,278 | 1,287 | 1,268 | 1,278 | 13,800 | 255.60 |
| 2023-06-01 | 1,267 | 1,275 | 1,263 | 1,267 | 15,300 | 253.40 |
| 2023-05-31 | 1,284 | 1,284 | 1,263 | 1,263 | 28,300 | 252.60 |
| 2023-05-30 | 1,297 | 1,297 | 1,271 | 1,280 | 46,000 | 256 |
| 2023-05-29 | 1,317 | 1,317 | 1,291 | 1,297 | 25,100 | 259.40 |
| 2023-05-26 | 1,301 | 1,313 | 1,296 | 1,296 | 21,400 | 259.20 |
| 2023-05-25 | 1,303 | 1,311 | 1,300 | 1,301 | 19,700 | 260.20 |
| 2023-05-24 | 1,309 | 1,316 | 1,301 | 1,303 | 19,800 | 260.60 |
| 2023-05-23 | 1,307 | 1,316 | 1,302 | 1,309 | 28,400 | 261.80 |
| 2023-05-22 | 1,310 | 1,310 | 1,299 | 1,308 | 26,200 | 261.60 |
| 2023-05-19 | 1,318 | 1,318 | 1,302 | 1,310 | 28,300 | 262 |
| 2023-05-18 | 1,324 | 1,326 | 1,311 | 1,318 | 22,400 | 263.60 |
| 2023-05-17 | 1,352 | 1,352 | 1,317 | 1,320 | 33,500 | 264 |
| 2023-05-16 | 1,320 | 1,351 | 1,320 | 1,343 | 49,800 | 268.60 |
| 2023-05-15 | 1,395 | 1,400 | 1,283 | 1,314 | 170,600 | 262.80 |
| 2023-05-12 | 1,382 | 1,393 | 1,371 | 1,384 | 24,100 | 276.80 |
| 2023-05-11 | 1,380 | 1,392 | 1,375 | 1,382 | 19,400 | 276.40 |
| 2023-05-10 | 1,382 | 1,393 | 1,377 | 1,380 | 33,900 | 276 |
| 2023-05-09 | 1,371 | 1,386 | 1,371 | 1,382 | 30,400 | 276.40 |
| 2023-05-08 | 1,364 | 1,385 | 1,355 | 1,369 | 40,400 | 273.80 |
| 2023-05-02 | 1,365 | 1,365 | 1,350 | 1,352 | 20,500 | 270.40 |
| 2023-05-01 | 1,350 | 1,364 | 1,341 | 1,364 | 29,800 | 272.80 |
| 2023-04-28 | 1,326 | 1,348 | 1,325 | 1,348 | 29,700 | 269.60 |
| 2023-04-27 | 1,315 | 1,336 | 1,315 | 1,317 | 36,400 | 263.40 |
| 2023-04-26 | 1,327 | 1,327 | 1,310 | 1,315 | 8,400 | 263 |
| 2023-04-25 | 1,324 | 1,335 | 1,318 | 1,318 | 15,200 | 263.60 |
| 2023-04-24 | 1,332 | 1,336 | 1,313 | 1,315 | 17,400 | 263 |
| 2023-04-21 | 1,331 | 1,333 | 1,320 | 1,326 | 8,400 | 265.20 |
| 2023-04-20 | 1,316 | 1,331 | 1,316 | 1,328 | 8,200 | 265.60 |
| 2023-04-19 | 1,323 | 1,327 | 1,318 | 1,320 | 7,600 | 264 |
| 2023-04-18 | 1,329 | 1,330 | 1,319 | 1,323 | 9,700 | 264.60 |
| 2023-04-17 | 1,325 | 1,329 | 1,317 | 1,327 | 10,600 | 265.40 |
| 2023-04-14 | 1,322 | 1,324 | 1,313 | 1,316 | 12,300 | 263.20 |
| 2023-04-13 | 1,319 | 1,324 | 1,312 | 1,317 | 7,500 | 263.40 |
| 2023-04-12 | 1,329 | 1,332 | 1,310 | 1,313 | 36,500 | 262.60 |
| 2023-04-11 | 1,344 | 1,344 | 1,318 | 1,331 | 30,600 | 266.20 |
| 2023-04-10 | 1,329 | 1,334 | 1,321 | 1,333 | 11,900 | 266.60 |
| 2023-04-07 | 1,305 | 1,321 | 1,305 | 1,317 | 14,800 | 263.40 |
| 2023-04-06 | 1,316 | 1,323 | 1,304 | 1,305 | 18,800 | 261 |
| 2023-04-05 | 1,343 | 1,347 | 1,322 | 1,326 | 22,100 | 265.20 |
| 2023-04-04 | 1,351 | 1,355 | 1,345 | 1,347 | 10,100 | 269.40 |
| 2023-04-03 | 1,357 | 1,364 | 1,343 | 1,354 | 25,700 | 270.80 |
| 2023-03-31 | 1,335 | 1,355 | 1,333 | 1,355 | 23,100 | 271 |
| 2023-03-30 | 1,300 | 1,340 | 1,300 | 1,329 | 22,600 | 265.80 |
| 2023-03-29 | 1,320 | 1,341 | 1,320 | 1,340 | 25,700 | 268 |
| 2023-03-28 | 1,317 | 1,325 | 1,313 | 1,320 | 12,900 | 264 |
| 2023-03-27 | 1,320 | 1,327 | 1,311 | 1,319 | 9,300 | 263.80 |
| 2023-03-24 | 1,320 | 1,325 | 1,312 | 1,319 | 14,300 | 263.80 |
| 2023-03-23 | 1,315 | 1,322 | 1,300 | 1,320 | 14,100 | 264 |
| 2023-03-22 | 1,303 | 1,330 | 1,296 | 1,320 | 16,500 | 264 |
| 2023-03-20 | 1,298 | 1,300 | 1,286 | 1,290 | 19,200 | 258 |
| 2023-03-17 | 1,300 | 1,306 | 1,289 | 1,298 | 16,300 | 259.60 |
| 2023-03-16 | 1,276 | 1,303 | 1,274 | 1,295 | 34,100 | 259 |
| 2023-03-15 | 1,280 | 1,326 | 1,276 | 1,319 | 20,900 | 263.80 |
| 2023-03-14 | 1,281 | 1,283 | 1,256 | 1,274 | 39,900 | 254.80 |
| 2023-03-13 | 1,324 | 1,324 | 1,282 | 1,302 | 44,300 | 260.40 |
| 2023-03-10 | 1,336 | 1,338 | 1,323 | 1,327 | 22,400 | 265.40 |
| 2023-03-09 | 1,347 | 1,351 | 1,336 | 1,339 | 33,600 | 267.80 |
| 2023-03-08 | 1,313 | 1,342 | 1,313 | 1,339 | 32,300 | 267.80 |
| 2023-03-07 | 1,315 | 1,319 | 1,308 | 1,319 | 18,600 | 263.80 |
| 2023-03-06 | 1,300 | 1,315 | 1,299 | 1,312 | 19,200 | 262.40 |
| 2023-03-03 | 1,299 | 1,303 | 1,286 | 1,301 | 25,200 | 260.20 |
| 2023-03-02 | 1,282 | 1,307 | 1,282 | 1,300 | 21,700 | 260 |
| 2023-03-01 | 1,285 | 1,295 | 1,272 | 1,287 | 18,700 | 257.40 |
| 2023-02-28 | 1,308 | 1,316 | 1,287 | 1,289 | 21,100 | 257.80 |
| 2023-02-27 | 1,300 | 1,317 | 1,290 | 1,308 | 22,300 | 261.60 |
| 2023-02-24 | 1,318 | 1,323 | 1,291 | 1,300 | 35,700 | 260 |
| 2023-02-22 | 1,270 | 1,317 | 1,270 | 1,308 | 49,200 | 261.60 |
| 2023-02-21 | 1,259 | 1,280 | 1,254 | 1,278 | 34,700 | 255.60 |
| 2023-02-20 | 1,251 | 1,260 | 1,243 | 1,258 | 25,700 | 251.60 |
| 2023-02-17 | 1,246 | 1,256 | 1,233 | 1,244 | 39,800 | 248.80 |
| 2023-02-16 | 1,224 | 1,255 | 1,224 | 1,253 | 44,600 | 250.60 |
| 2023-02-15 | 1,216 | 1,240 | 1,216 | 1,226 | 36,700 | 245.20 |
| 2023-02-14 | 1,225 | 1,225 | 1,198 | 1,225 | 31,500 | 245 |
| 2023-02-13 | 1,230 | 1,251 | 1,196 | 1,216 | 82,800 | 243.20 |
| 2023-02-10 | 1,171 | 1,200 | 1,171 | 1,200 | 44,100 | 240 |
| 2023-02-09 | 1,164 | 1,169 | 1,160 | 1,166 | 5,700 | 233.20 |
| 2023-02-08 | 1,156 | 1,169 | 1,155 | 1,166 | 9,600 | 233.20 |
| 2023-02-07 | 1,164 | 1,170 | 1,156 | 1,159 | 8,100 | 231.80 |
| 2023-02-06 | 1,163 | 1,164 | 1,159 | 1,163 | 7,800 | 232.60 |
| 2023-02-03 | 1,161 | 1,164 | 1,154 | 1,158 | 7,600 | 231.60 |
| 2023-02-02 | 1,160 | 1,162 | 1,149 | 1,153 | 14,400 | 230.60 |
| 2023-02-01 | 1,150 | 1,160 | 1,148 | 1,160 | 13,300 | 232 |
| 2023-01-31 | 1,133 | 1,148 | 1,133 | 1,148 | 11,500 | 229.60 |
| 2023-01-30 | 1,144 | 1,149 | 1,130 | 1,130 | 37,800 | 226 |
| 2023-01-27 | 1,143 | 1,143 | 1,138 | 1,143 | 5,600 | 228.60 |
| 2023-01-26 | 1,145 | 1,145 | 1,132 | 1,134 | 9,400 | 226.80 |
| 2023-01-25 | 1,137 | 1,142 | 1,134 | 1,141 | 7,900 | 228.20 |
| 2023-01-24 | 1,125 | 1,136 | 1,125 | 1,135 | 8,200 | 227 |
| 2023-01-23 | 1,122 | 1,130 | 1,122 | 1,129 | 7,100 | 225.80 |
| 2023-01-20 | 1,120 | 1,125 | 1,114 | 1,123 | 5,400 | 224.60 |
| 2023-01-19 | 1,126 | 1,130 | 1,119 | 1,119 | 6,900 | 223.80 |
| 2023-01-18 | 1,114 | 1,128 | 1,114 | 1,125 | 4,800 | 225 |
| 2023-01-17 | 1,113 | 1,119 | 1,111 | 1,114 | 4,700 | 222.80 |
| 2023-01-16 | 1,116 | 1,118 | 1,110 | 1,111 | 4,300 | 222.20 |
| 2023-01-13 | 1,121 | 1,121 | 1,100 | 1,112 | 25,500 | 222.40 |
| 2023-01-12 | 1,130 | 1,130 | 1,116 | 1,121 | 9,900 | 224.20 |
| 2023-01-11 | 1,126 | 1,141 | 1,126 | 1,131 | 17,200 | 226.20 |
| 2023-01-10 | 1,127 | 1,142 | 1,121 | 1,124 | 13,800 | 224.80 |
| 2023-01-06 | 1,122 | 1,123 | 1,113 | 1,119 | 5,800 | 223.80 |
| 2023-01-05 | 1,126 | 1,126 | 1,110 | 1,116 | 5,700 | 223.20 |
| 2023-01-04 | 1,107 | 1,128 | 1,102 | 1,123 | 11,700 | 224.60 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
