4099 四国化成ホールディングス(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 | 1,791 | 1,803 | 1,774 | 1,795 | 65,200 | 1,795 |
| 2023-12-28 | 1,756 | 1,788 | 1,743 | 1,780 | 252,300 | 1,780 |
| 2023-12-27 | 1,781 | 1,796 | 1,747 | 1,770 | 464,800 | 1,770 |
| 2023-12-26 | 1,672 | 1,705 | 1,670 | 1,701 | 299,700 | 1,701 |
| 2023-12-25 | 1,670 | 1,675 | 1,645 | 1,647 | 282,700 | 1,647 |
| 2023-12-22 | 1,636 | 1,662 | 1,636 | 1,656 | 187,300 | 1,656 |
| 2023-12-21 | 1,605 | 1,655 | 1,604 | 1,631 | 224,700 | 1,631 |
| 2023-12-20 | 1,635 | 1,643 | 1,620 | 1,623 | 92,500 | 1,623 |
| 2023-12-19 | 1,638 | 1,646 | 1,621 | 1,640 | 97,300 | 1,640 |
| 2023-12-18 | 1,630 | 1,650 | 1,626 | 1,644 | 100,500 | 1,644 |
| 2023-12-15 | 1,654 | 1,677 | 1,654 | 1,670 | 88,000 | 1,670 |
| 2023-12-14 | 1,674 | 1,681 | 1,644 | 1,654 | 68,800 | 1,654 |
| 2023-12-13 | 1,699 | 1,700 | 1,672 | 1,679 | 59,000 | 1,679 |
| 2023-12-12 | 1,740 | 1,747 | 1,698 | 1,705 | 53,000 | 1,705 |
| 2023-12-11 | 1,730 | 1,739 | 1,666 | 1,728 | 106,100 | 1,728 |
| 2023-12-08 | 1,748 | 1,768 | 1,715 | 1,730 | 111,100 | 1,730 |
| 2023-12-07 | 1,751 | 1,776 | 1,749 | 1,766 | 79,300 | 1,766 |
| 2023-12-06 | 1,723 | 1,765 | 1,720 | 1,759 | 65,800 | 1,759 |
| 2023-12-05 | 1,692 | 1,719 | 1,692 | 1,707 | 78,100 | 1,707 |
| 2023-12-04 | 1,703 | 1,712 | 1,673 | 1,712 | 78,900 | 1,712 |
| 2023-12-01 | 1,762 | 1,762 | 1,718 | 1,723 | 66,600 | 1,723 |
| 2023-11-30 | 1,731 | 1,761 | 1,723 | 1,747 | 92,800 | 1,747 |
| 2023-11-29 | 1,761 | 1,762 | 1,718 | 1,751 | 61,100 | 1,751 |
| 2023-11-28 | 1,753 | 1,763 | 1,744 | 1,762 | 47,800 | 1,762 |
| 2023-11-27 | 1,790 | 1,797 | 1,750 | 1,757 | 49,100 | 1,757 |
| 2023-11-24 | 1,763 | 1,788 | 1,755 | 1,783 | 54,400 | 1,783 |
| 2023-11-22 | 1,780 | 1,785 | 1,765 | 1,771 | 40,700 | 1,771 |
| 2023-11-21 | 1,774 | 1,802 | 1,770 | 1,791 | 60,300 | 1,791 |
| 2023-11-20 | 1,854 | 1,854 | 1,783 | 1,791 | 94,600 | 1,791 |
| 2023-11-17 | 1,860 | 1,878 | 1,832 | 1,845 | 131,000 | 1,845 |
| 2023-11-16 | 1,812 | 1,863 | 1,811 | 1,840 | 103,400 | 1,840 |
| 2023-11-15 | 1,819 | 1,838 | 1,809 | 1,830 | 51,000 | 1,830 |
| 2023-11-14 | 1,826 | 1,850 | 1,811 | 1,812 | 58,700 | 1,812 |
| 2023-11-13 | 1,880 | 1,888 | 1,826 | 1,826 | 105,400 | 1,826 |
| 2023-11-10 | 1,839 | 1,875 | 1,831 | 1,870 | 77,000 | 1,870 |
| 2023-11-09 | 1,836 | 1,880 | 1,832 | 1,839 | 118,700 | 1,839 |
| 2023-11-08 | 1,786 | 1,845 | 1,786 | 1,834 | 227,100 | 1,834 |
| 2023-11-07 | 1,793 | 1,816 | 1,768 | 1,780 | 86,700 | 1,780 |
| 2023-11-06 | 1,762 | 1,807 | 1,762 | 1,802 | 122,100 | 1,802 |
| 2023-11-02 | 1,742 | 1,762 | 1,724 | 1,744 | 59,500 | 1,744 |
| 2023-11-01 | 1,734 | 1,763 | 1,714 | 1,730 | 80,900 | 1,730 |
| 2023-10-31 | 1,666 | 1,696 | 1,648 | 1,696 | 65,200 | 1,696 |
| 2023-10-30 | 1,688 | 1,705 | 1,660 | 1,683 | 90,200 | 1,683 |
| 2023-10-27 | 1,656 | 1,713 | 1,646 | 1,704 | 91,100 | 1,704 |
| 2023-10-26 | 1,651 | 1,666 | 1,604 | 1,636 | 92,900 | 1,636 |
| 2023-10-25 | 1,694 | 1,706 | 1,676 | 1,685 | 57,100 | 1,685 |
| 2023-10-24 | 1,677 | 1,682 | 1,635 | 1,676 | 66,500 | 1,676 |
| 2023-10-23 | 1,691 | 1,700 | 1,677 | 1,677 | 44,300 | 1,677 |
| 2023-10-20 | 1,702 | 1,709 | 1,686 | 1,703 | 46,400 | 1,703 |
| 2023-10-19 | 1,715 | 1,718 | 1,690 | 1,702 | 59,900 | 1,702 |
| 2023-10-18 | 1,740 | 1,752 | 1,720 | 1,732 | 73,100 | 1,732 |
| 2023-10-17 | 1,712 | 1,739 | 1,712 | 1,731 | 51,700 | 1,731 |
| 2023-10-16 | 1,707 | 1,719 | 1,682 | 1,686 | 63,000 | 1,686 |
| 2023-10-13 | 1,739 | 1,758 | 1,701 | 1,715 | 67,500 | 1,715 |
| 2023-10-12 | 1,697 | 1,747 | 1,697 | 1,739 | 83,100 | 1,739 |
| 2023-10-11 | 1,710 | 1,714 | 1,691 | 1,707 | 77,300 | 1,707 |
| 2023-10-10 | 1,678 | 1,710 | 1,678 | 1,700 | 85,500 | 1,700 |
| 2023-10-06 | 1,632 | 1,659 | 1,632 | 1,646 | 51,900 | 1,646 |
| 2023-10-05 | 1,597 | 1,650 | 1,597 | 1,638 | 72,100 | 1,638 |
| 2023-10-04 | 1,596 | 1,614 | 1,579 | 1,597 | 88,900 | 1,597 |
| 2023-10-03 | 1,613 | 1,636 | 1,605 | 1,617 | 80,100 | 1,617 |
| 2023-10-02 | 1,663 | 1,667 | 1,609 | 1,613 | 70,100 | 1,613 |
| 2023-09-29 | 1,683 | 1,702 | 1,646 | 1,652 | 89,700 | 1,652 |
| 2023-09-28 | 1,669 | 1,697 | 1,656 | 1,683 | 137,600 | 1,683 |
| 2023-09-27 | 1,627 | 1,670 | 1,619 | 1,665 | 143,500 | 1,665 |
| 2023-09-26 | 1,598 | 1,628 | 1,590 | 1,625 | 93,700 | 1,625 |
| 2023-09-25 | 1,547 | 1,583 | 1,545 | 1,582 | 105,900 | 1,582 |
| 2023-09-22 | 1,524 | 1,529 | 1,504 | 1,522 | 46,300 | 1,522 |
| 2023-09-21 | 1,500 | 1,528 | 1,494 | 1,515 | 35,500 | 1,515 |
| 2023-09-20 | 1,520 | 1,538 | 1,507 | 1,510 | 58,800 | 1,510 |
| 2023-09-19 | 1,520 | 1,545 | 1,511 | 1,527 | 111,400 | 1,527 |
| 2023-09-15 | 1,499 | 1,513 | 1,478 | 1,510 | 136,400 | 1,510 |
| 2023-09-14 | 1,473 | 1,498 | 1,469 | 1,496 | 52,500 | 1,496 |
| 2023-09-13 | 1,462 | 1,476 | 1,459 | 1,470 | 56,700 | 1,470 |
| 2023-09-12 | 1,450 | 1,462 | 1,445 | 1,460 | 58,000 | 1,460 |
| 2023-09-11 | 1,450 | 1,458 | 1,441 | 1,448 | 69,800 | 1,448 |
| 2023-09-08 | 1,444 | 1,464 | 1,438 | 1,443 | 73,900 | 1,443 |
| 2023-09-07 | 1,453 | 1,475 | 1,453 | 1,456 | 31,200 | 1,456 |
| 2023-09-06 | 1,463 | 1,468 | 1,448 | 1,466 | 50,200 | 1,466 |
| 2023-09-05 | 1,466 | 1,472 | 1,460 | 1,469 | 52,500 | 1,469 |
| 2023-09-04 | 1,469 | 1,477 | 1,466 | 1,473 | 36,100 | 1,473 |
| 2023-09-01 | 1,446 | 1,470 | 1,446 | 1,469 | 49,700 | 1,469 |
| 2023-08-31 | 1,444 | 1,463 | 1,444 | 1,458 | 50,300 | 1,458 |
| 2023-08-30 | 1,444 | 1,450 | 1,440 | 1,442 | 33,900 | 1,442 |
| 2023-08-29 | 1,448 | 1,451 | 1,438 | 1,448 | 19,300 | 1,448 |
| 2023-08-28 | 1,435 | 1,460 | 1,435 | 1,458 | 47,700 | 1,458 |
| 2023-08-25 | 1,431 | 1,437 | 1,424 | 1,430 | 37,600 | 1,430 |
| 2023-08-24 | 1,433 | 1,434 | 1,426 | 1,432 | 22,400 | 1,432 |
| 2023-08-23 | 1,415 | 1,425 | 1,408 | 1,424 | 29,000 | 1,424 |
| 2023-08-22 | 1,406 | 1,411 | 1,397 | 1,410 | 21,500 | 1,410 |
| 2023-08-21 | 1,401 | 1,406 | 1,394 | 1,394 | 24,100 | 1,394 |
| 2023-08-18 | 1,393 | 1,405 | 1,389 | 1,395 | 50,600 | 1,395 |
| 2023-08-17 | 1,389 | 1,401 | 1,380 | 1,401 | 31,700 | 1,401 |
| 2023-08-16 | 1,380 | 1,396 | 1,380 | 1,387 | 26,800 | 1,387 |
| 2023-08-15 | 1,389 | 1,400 | 1,388 | 1,397 | 35,700 | 1,397 |
| 2023-08-14 | 1,417 | 1,427 | 1,393 | 1,399 | 31,100 | 1,399 |
| 2023-08-10 | 1,416 | 1,428 | 1,407 | 1,428 | 35,500 | 1,428 |
| 2023-08-09 | 1,424 | 1,427 | 1,412 | 1,416 | 23,500 | 1,416 |
| 2023-08-08 | 1,425 | 1,427 | 1,414 | 1,424 | 32,200 | 1,424 |
| 2023-08-07 | 1,381 | 1,422 | 1,381 | 1,419 | 31,800 | 1,419 |
| 2023-08-04 | 1,380 | 1,390 | 1,372 | 1,388 | 24,800 | 1,388 |
| 2023-08-03 | 1,398 | 1,405 | 1,374 | 1,380 | 59,600 | 1,380 |
| 2023-08-02 | 1,399 | 1,417 | 1,399 | 1,412 | 53,400 | 1,412 |
| 2023-08-01 | 1,415 | 1,423 | 1,399 | 1,414 | 79,700 | 1,414 |
| 2023-07-31 | 1,395 | 1,422 | 1,395 | 1,417 | 92,200 | 1,417 |
| 2023-07-28 | 1,380 | 1,399 | 1,365 | 1,382 | 322,700 | 1,382 |
| 2023-07-27 | 1,405 | 1,409 | 1,366 | 1,384 | 116,900 | 1,384 |
| 2023-07-26 | 1,469 | 1,487 | 1,405 | 1,413 | 230,700 | 1,413 |
| 2023-07-25 | 1,477 | 1,484 | 1,455 | 1,469 | 83,900 | 1,469 |
| 2023-07-24 | 1,455 | 1,467 | 1,443 | 1,450 | 39,800 | 1,450 |
| 2023-07-21 | 1,439 | 1,452 | 1,432 | 1,436 | 37,000 | 1,436 |
| 2023-07-20 | 1,468 | 1,476 | 1,431 | 1,431 | 42,600 | 1,431 |
| 2023-07-19 | 1,467 | 1,468 | 1,446 | 1,461 | 42,900 | 1,461 |
| 2023-07-18 | 1,441 | 1,458 | 1,440 | 1,449 | 40,400 | 1,449 |
| 2023-07-14 | 1,445 | 1,447 | 1,422 | 1,434 | 55,100 | 1,434 |
| 2023-07-13 | 1,433 | 1,443 | 1,417 | 1,428 | 40,600 | 1,428 |
| 2023-07-12 | 1,456 | 1,458 | 1,433 | 1,433 | 36,800 | 1,433 |
| 2023-07-11 | 1,426 | 1,442 | 1,426 | 1,439 | 73,400 | 1,439 |
| 2023-07-10 | 1,444 | 1,445 | 1,418 | 1,431 | 61,200 | 1,431 |
| 2023-07-07 | 1,444 | 1,471 | 1,439 | 1,444 | 59,600 | 1,444 |
| 2023-07-06 | 1,437 | 1,463 | 1,429 | 1,461 | 63,500 | 1,461 |
| 2023-07-05 | 1,470 | 1,473 | 1,451 | 1,459 | 52,100 | 1,459 |
| 2023-07-04 | 1,515 | 1,515 | 1,475 | 1,476 | 50,400 | 1,476 |
| 2023-07-03 | 1,515 | 1,532 | 1,514 | 1,530 | 42,900 | 1,530 |
| 2023-06-30 | 1,506 | 1,517 | 1,490 | 1,505 | 64,400 | 1,505 |
| 2023-06-29 | 1,510 | 1,523 | 1,501 | 1,506 | 46,600 | 1,506 |
| 2023-06-28 | 1,469 | 1,512 | 1,469 | 1,509 | 64,800 | 1,509 |
| 2023-06-27 | 1,463 | 1,475 | 1,463 | 1,473 | 23,200 | 1,473 |
| 2023-06-26 | 1,478 | 1,487 | 1,461 | 1,473 | 28,100 | 1,473 |
| 2023-06-23 | 1,480 | 1,492 | 1,476 | 1,484 | 47,500 | 1,484 |
| 2023-06-22 | 1,485 | 1,493 | 1,475 | 1,481 | 30,400 | 1,481 |
| 2023-06-21 | 1,462 | 1,490 | 1,462 | 1,476 | 33,500 | 1,476 |
| 2023-06-20 | 1,477 | 1,477 | 1,458 | 1,476 | 40,100 | 1,476 |
| 2023-06-19 | 1,507 | 1,508 | 1,483 | 1,492 | 51,900 | 1,492 |
| 2023-06-16 | 1,494 | 1,517 | 1,489 | 1,511 | 81,800 | 1,511 |
| 2023-06-15 | 1,492 | 1,498 | 1,484 | 1,493 | 44,100 | 1,493 |
| 2023-06-14 | 1,480 | 1,497 | 1,477 | 1,495 | 63,500 | 1,495 |
| 2023-06-13 | 1,477 | 1,482 | 1,469 | 1,474 | 36,700 | 1,474 |
| 2023-06-12 | 1,464 | 1,478 | 1,462 | 1,473 | 27,200 | 1,473 |
| 2023-06-09 | 1,454 | 1,471 | 1,451 | 1,460 | 82,800 | 1,460 |
| 2023-06-08 | 1,450 | 1,457 | 1,420 | 1,424 | 42,200 | 1,424 |
| 2023-06-07 | 1,473 | 1,485 | 1,459 | 1,459 | 42,600 | 1,459 |
| 2023-06-06 | 1,459 | 1,472 | 1,452 | 1,469 | 33,400 | 1,469 |
| 2023-06-05 | 1,459 | 1,488 | 1,451 | 1,480 | 68,300 | 1,480 |
| 2023-06-02 | 1,450 | 1,450 | 1,438 | 1,439 | 56,100 | 1,439 |
| 2023-06-01 | 1,440 | 1,444 | 1,431 | 1,438 | 64,300 | 1,438 |
| 2023-05-31 | 1,488 | 1,488 | 1,431 | 1,446 | 153,500 | 1,446 |
| 2023-05-30 | 1,436 | 1,449 | 1,427 | 1,445 | 37,600 | 1,445 |
| 2023-05-29 | 1,448 | 1,460 | 1,444 | 1,447 | 22,800 | 1,447 |
| 2023-05-26 | 1,452 | 1,455 | 1,427 | 1,434 | 31,200 | 1,434 |
| 2023-05-25 | 1,447 | 1,456 | 1,435 | 1,450 | 36,600 | 1,450 |
| 2023-05-24 | 1,436 | 1,448 | 1,436 | 1,442 | 22,000 | 1,442 |
| 2023-05-23 | 1,455 | 1,479 | 1,441 | 1,449 | 46,200 | 1,449 |
| 2023-05-22 | 1,444 | 1,457 | 1,428 | 1,455 | 34,600 | 1,455 |
| 2023-05-19 | 1,446 | 1,446 | 1,435 | 1,437 | 22,700 | 1,437 |
| 2023-05-18 | 1,450 | 1,456 | 1,430 | 1,450 | 73,300 | 1,450 |
| 2023-05-17 | 1,448 | 1,448 | 1,427 | 1,435 | 33,100 | 1,435 |
| 2023-05-16 | 1,440 | 1,448 | 1,427 | 1,448 | 30,700 | 1,448 |
| 2023-05-15 | 1,430 | 1,439 | 1,429 | 1,436 | 26,000 | 1,436 |
| 2023-05-12 | 1,430 | 1,439 | 1,416 | 1,428 | 28,400 | 1,428 |
| 2023-05-11 | 1,431 | 1,440 | 1,421 | 1,421 | 25,900 | 1,421 |
| 2023-05-10 | 1,447 | 1,450 | 1,424 | 1,440 | 38,300 | 1,440 |
| 2023-05-09 | 1,453 | 1,453 | 1,426 | 1,442 | 49,700 | 1,442 |
| 2023-05-08 | 1,411 | 1,432 | 1,411 | 1,423 | 26,100 | 1,423 |
| 2023-05-02 | 1,440 | 1,440 | 1,406 | 1,411 | 32,200 | 1,411 |
| 2023-05-01 | 1,410 | 1,452 | 1,408 | 1,442 | 79,600 | 1,442 |
| 2023-04-28 | 1,401 | 1,417 | 1,393 | 1,413 | 60,200 | 1,413 |
| 2023-04-27 | 1,369 | 1,381 | 1,361 | 1,375 | 32,700 | 1,375 |
| 2023-04-26 | 1,389 | 1,389 | 1,367 | 1,369 | 38,600 | 1,369 |
| 2023-04-25 | 1,397 | 1,407 | 1,381 | 1,390 | 52,800 | 1,390 |
| 2023-04-24 | 1,383 | 1,388 | 1,373 | 1,386 | 30,400 | 1,386 |
| 2023-04-21 | 1,385 | 1,386 | 1,366 | 1,385 | 35,900 | 1,385 |
| 2023-04-20 | 1,349 | 1,377 | 1,349 | 1,370 | 32,400 | 1,370 |
| 2023-04-19 | 1,373 | 1,375 | 1,357 | 1,361 | 39,200 | 1,361 |
| 2023-04-18 | 1,385 | 1,391 | 1,377 | 1,381 | 43,300 | 1,381 |
| 2023-04-17 | 1,383 | 1,386 | 1,363 | 1,383 | 28,800 | 1,383 |
| 2023-04-14 | 1,385 | 1,393 | 1,380 | 1,384 | 37,500 | 1,384 |
| 2023-04-13 | 1,371 | 1,387 | 1,370 | 1,383 | 23,900 | 1,383 |
| 2023-04-12 | 1,364 | 1,383 | 1,364 | 1,375 | 30,900 | 1,375 |
| 2023-04-11 | 1,356 | 1,375 | 1,347 | 1,370 | 31,500 | 1,370 |
| 2023-04-10 | 1,350 | 1,355 | 1,335 | 1,354 | 47,300 | 1,354 |
| 2023-04-07 | 1,334 | 1,354 | 1,334 | 1,352 | 38,600 | 1,352 |
| 2023-04-06 | 1,361 | 1,361 | 1,338 | 1,343 | 33,500 | 1,343 |
| 2023-04-05 | 1,392 | 1,399 | 1,360 | 1,361 | 31,900 | 1,361 |
| 2023-04-04 | 1,404 | 1,420 | 1,399 | 1,416 | 78,600 | 1,416 |
| 2023-04-03 | 1,405 | 1,409 | 1,393 | 1,401 | 43,100 | 1,401 |
| 2023-03-31 | 1,405 | 1,416 | 1,380 | 1,403 | 39,500 | 1,403 |
| 2023-03-30 | 1,399 | 1,407 | 1,387 | 1,405 | 47,700 | 1,405 |
| 2023-03-29 | 1,364 | 1,400 | 1,363 | 1,400 | 62,500 | 1,400 |
| 2023-03-28 | 1,380 | 1,380 | 1,351 | 1,357 | 44,000 | 1,357 |
| 2023-03-27 | 1,374 | 1,386 | 1,364 | 1,373 | 76,400 | 1,373 |
| 2023-03-24 | 1,350 | 1,361 | 1,341 | 1,354 | 34,600 | 1,354 |
| 2023-03-23 | 1,347 | 1,364 | 1,332 | 1,360 | 47,800 | 1,360 |
| 2023-03-22 | 1,378 | 1,382 | 1,356 | 1,367 | 77,800 | 1,367 |
| 2023-03-20 | 1,376 | 1,385 | 1,331 | 1,343 | 135,100 | 1,343 |
| 2023-03-17 | 1,303 | 1,318 | 1,302 | 1,316 | 40,300 | 1,316 |
| 2023-03-16 | 1,286 | 1,298 | 1,277 | 1,288 | 36,700 | 1,288 |
| 2023-03-15 | 1,302 | 1,325 | 1,302 | 1,325 | 27,700 | 1,325 |
| 2023-03-14 | 1,300 | 1,301 | 1,268 | 1,288 | 35,700 | 1,288 |
| 2023-03-13 | 1,340 | 1,355 | 1,313 | 1,325 | 29,600 | 1,325 |
| 2023-03-10 | 1,355 | 1,366 | 1,337 | 1,340 | 59,800 | 1,340 |
| 2023-03-09 | 1,362 | 1,373 | 1,351 | 1,371 | 26,500 | 1,371 |
| 2023-03-08 | 1,352 | 1,370 | 1,343 | 1,351 | 34,400 | 1,351 |
| 2023-03-07 | 1,323 | 1,360 | 1,323 | 1,352 | 54,400 | 1,352 |
| 2023-03-06 | 1,331 | 1,332 | 1,314 | 1,323 | 30,500 | 1,323 |
| 2023-03-03 | 1,301 | 1,326 | 1,301 | 1,316 | 28,300 | 1,316 |
| 2023-03-02 | 1,309 | 1,324 | 1,305 | 1,310 | 33,600 | 1,310 |
| 2023-03-01 | 1,272 | 1,309 | 1,271 | 1,309 | 55,300 | 1,309 |
| 2023-02-28 | 1,298 | 1,305 | 1,268 | 1,274 | 77,700 | 1,274 |
| 2023-02-27 | 1,299 | 1,310 | 1,296 | 1,303 | 46,800 | 1,303 |
| 2023-02-24 | 1,276 | 1,288 | 1,276 | 1,287 | 20,500 | 1,287 |
| 2023-02-22 | 1,285 | 1,287 | 1,273 | 1,276 | 21,800 | 1,276 |
| 2023-02-21 | 1,283 | 1,302 | 1,283 | 1,294 | 16,300 | 1,294 |
| 2023-02-20 | 1,266 | 1,286 | 1,266 | 1,283 | 32,800 | 1,283 |
| 2023-02-17 | 1,264 | 1,267 | 1,259 | 1,266 | 14,000 | 1,266 |
| 2023-02-16 | 1,277 | 1,278 | 1,267 | 1,273 | 16,500 | 1,273 |
| 2023-02-15 | 1,283 | 1,283 | 1,268 | 1,268 | 12,800 | 1,268 |
| 2023-02-14 | 1,271 | 1,278 | 1,264 | 1,277 | 29,500 | 1,277 |
| 2023-02-13 | 1,266 | 1,267 | 1,255 | 1,259 | 18,700 | 1,259 |
| 2023-02-10 | 1,262 | 1,276 | 1,262 | 1,266 | 28,300 | 1,266 |
| 2023-02-09 | 1,269 | 1,280 | 1,267 | 1,270 | 15,000 | 1,270 |
| 2023-02-08 | 1,273 | 1,298 | 1,273 | 1,274 | 29,300 | 1,274 |
| 2023-02-07 | 1,266 | 1,282 | 1,266 | 1,276 | 21,700 | 1,276 |
| 2023-02-06 | 1,262 | 1,275 | 1,258 | 1,265 | 29,700 | 1,265 |
| 2023-02-03 | 1,264 | 1,267 | 1,251 | 1,262 | 54,100 | 1,262 |
| 2023-02-02 | 1,278 | 1,279 | 1,261 | 1,265 | 45,300 | 1,265 |
| 2023-02-01 | 1,282 | 1,301 | 1,268 | 1,272 | 49,100 | 1,272 |
| 2023-01-31 | 1,259 | 1,290 | 1,259 | 1,273 | 126,900 | 1,273 |
| 2023-01-30 | 1,295 | 1,306 | 1,231 | 1,236 | 181,900 | 1,236 |
| 2023-01-27 | 1,351 | 1,351 | 1,285 | 1,295 | 178,100 | 1,295 |
| 2023-01-26 | 1,366 | 1,366 | 1,310 | 1,351 | 68,100 | 1,351 |
| 2023-01-25 | 1,378 | 1,378 | 1,356 | 1,366 | 43,900 | 1,366 |
| 2023-01-24 | 1,364 | 1,374 | 1,359 | 1,369 | 36,800 | 1,369 |
| 2023-01-23 | 1,341 | 1,353 | 1,332 | 1,349 | 53,500 | 1,349 |
| 2023-01-20 | 1,313 | 1,333 | 1,313 | 1,325 | 29,100 | 1,325 |
| 2023-01-19 | 1,323 | 1,329 | 1,318 | 1,322 | 26,200 | 1,322 |
| 2023-01-18 | 1,321 | 1,337 | 1,310 | 1,334 | 76,100 | 1,334 |
| 2023-01-17 | 1,283 | 1,320 | 1,283 | 1,310 | 41,900 | 1,310 |
| 2023-01-16 | 1,290 | 1,294 | 1,281 | 1,284 | 17,500 | 1,284 |
| 2023-01-13 | 1,299 | 1,314 | 1,298 | 1,301 | 36,200 | 1,301 |
| 2023-01-12 | 1,302 | 1,311 | 1,299 | 1,305 | 10,100 | 1,305 |
| 2023-01-11 | 1,287 | 1,303 | 1,287 | 1,299 | 15,500 | 1,299 |
| 2023-01-10 | 1,304 | 1,315 | 1,289 | 1,291 | 20,400 | 1,291 |
| 2023-01-06 | 1,272 | 1,298 | 1,272 | 1,296 | 17,600 | 1,296 |
| 2023-01-05 | 1,295 | 1,295 | 1,280 | 1,283 | 28,200 | 1,283 |
| 2023-01-04 | 1,303 | 1,311 | 1,291 | 1,302 | 40,600 | 1,302 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
