4107 伊勢化学工業(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 | 8,690 | 8,700 | 8,500 | 8,590 | 46,200 | 8,590 |
| 2023-12-28 | 8,650 | 8,780 | 8,400 | 8,650 | 75,400 | 8,650 |
| 2023-12-27 | 8,530 | 8,650 | 8,430 | 8,640 | 68,500 | 8,640 |
| 2023-12-26 | 8,390 | 8,480 | 8,300 | 8,410 | 59,300 | 8,410 |
| 2023-12-25 | 8,500 | 8,720 | 8,270 | 8,570 | 137,400 | 8,570 |
| 2023-12-22 | 7,750 | 7,890 | 7,750 | 7,890 | 16,300 | 7,890 |
| 2023-12-21 | 7,730 | 7,810 | 7,720 | 7,760 | 14,000 | 7,760 |
| 2023-12-20 | 7,970 | 7,970 | 7,810 | 7,820 | 23,500 | 7,820 |
| 2023-12-19 | 7,740 | 7,990 | 7,740 | 7,890 | 17,100 | 7,890 |
| 2023-12-18 | 7,720 | 7,790 | 7,640 | 7,740 | 26,300 | 7,740 |
| 2023-12-15 | 7,650 | 7,750 | 7,650 | 7,720 | 21,900 | 7,720 |
| 2023-12-14 | 7,860 | 7,940 | 7,660 | 7,670 | 36,100 | 7,670 |
| 2023-12-13 | 7,740 | 7,990 | 7,740 | 7,920 | 32,500 | 7,920 |
| 2023-12-12 | 7,820 | 7,850 | 7,700 | 7,700 | 17,600 | 7,700 |
| 2023-12-11 | 7,610 | 7,800 | 7,610 | 7,700 | 25,900 | 7,700 |
| 2023-12-08 | 7,870 | 7,880 | 7,580 | 7,600 | 46,800 | 7,600 |
| 2023-12-07 | 8,000 | 8,070 | 7,960 | 7,970 | 11,400 | 7,970 |
| 2023-12-06 | 7,900 | 8,100 | 7,900 | 8,000 | 14,800 | 8,000 |
| 2023-12-05 | 8,100 | 8,150 | 7,960 | 7,980 | 23,000 | 7,980 |
| 2023-12-04 | 8,230 | 8,290 | 8,180 | 8,200 | 21,800 | 8,200 |
| 2023-12-01 | 8,340 | 8,340 | 8,110 | 8,160 | 33,500 | 8,160 |
| 2023-11-30 | 8,310 | 8,380 | 8,260 | 8,270 | 20,900 | 8,270 |
| 2023-11-29 | 8,120 | 8,360 | 8,120 | 8,320 | 21,300 | 8,320 |
| 2023-11-28 | 8,200 | 8,500 | 8,090 | 8,180 | 50,100 | 8,180 |
| 2023-11-27 | 8,290 | 8,340 | 8,110 | 8,120 | 17,600 | 8,120 |
| 2023-11-24 | 8,350 | 8,350 | 8,180 | 8,230 | 21,600 | 8,230 |
| 2023-11-22 | 8,090 | 8,310 | 8,080 | 8,280 | 39,200 | 8,280 |
| 2023-11-21 | 7,980 | 8,090 | 7,930 | 8,090 | 25,900 | 8,090 |
| 2023-11-20 | 8,010 | 8,010 | 7,910 | 7,930 | 14,900 | 7,930 |
| 2023-11-17 | 7,850 | 8,000 | 7,830 | 7,970 | 23,100 | 7,970 |
| 2023-11-16 | 8,020 | 8,060 | 7,810 | 7,860 | 24,300 | 7,860 |
| 2023-11-15 | 8,030 | 8,120 | 7,870 | 7,930 | 56,900 | 7,930 |
| 2023-11-14 | 7,710 | 7,980 | 7,710 | 7,970 | 40,000 | 7,970 |
| 2023-11-13 | 7,840 | 7,840 | 7,650 | 7,700 | 26,600 | 7,700 |
| 2023-11-10 | 7,720 | 7,730 | 7,570 | 7,730 | 26,700 | 7,730 |
| 2023-11-09 | 7,510 | 7,740 | 7,460 | 7,730 | 38,100 | 7,730 |
| 2023-11-08 | 7,650 | 7,690 | 7,480 | 7,540 | 37,100 | 7,540 |
| 2023-11-07 | 7,840 | 7,930 | 7,580 | 7,630 | 48,000 | 7,630 |
| 2023-11-06 | 7,540 | 7,770 | 7,450 | 7,740 | 58,500 | 7,740 |
| 2023-11-02 | 7,510 | 7,560 | 7,350 | 7,400 | 51,000 | 7,400 |
| 2023-11-01 | 7,370 | 7,430 | 7,230 | 7,360 | 63,300 | 7,360 |
| 2023-10-31 | 7,120 | 7,340 | 7,010 | 7,290 | 86,600 | 7,290 |
| 2023-10-30 | 7,460 | 7,620 | 7,100 | 7,180 | 95,600 | 7,180 |
| 2023-10-27 | 7,160 | 7,770 | 7,160 | 7,450 | 230,200 | 7,450 |
| 2023-10-26 | 8,290 | 8,490 | 8,250 | 8,380 | 65,900 | 8,380 |
| 2023-10-25 | 8,540 | 8,660 | 8,500 | 8,500 | 42,800 | 8,500 |
| 2023-10-24 | 8,340 | 8,510 | 8,040 | 8,450 | 65,100 | 8,450 |
| 2023-10-23 | 8,460 | 8,520 | 8,280 | 8,290 | 67,800 | 8,290 |
| 2023-10-20 | 8,380 | 8,380 | 8,080 | 8,260 | 85,600 | 8,260 |
| 2023-10-19 | 8,580 | 8,670 | 8,350 | 8,530 | 67,500 | 8,530 |
| 2023-10-18 | 8,780 | 8,880 | 8,570 | 8,730 | 41,700 | 8,730 |
| 2023-10-17 | 8,890 | 9,050 | 8,750 | 8,820 | 35,100 | 8,820 |
| 2023-10-16 | 8,870 | 8,920 | 8,710 | 8,820 | 36,400 | 8,820 |
| 2023-10-13 | 9,090 | 9,150 | 8,910 | 8,970 | 41,100 | 8,970 |
| 2023-10-12 | 8,920 | 9,190 | 8,860 | 9,180 | 40,200 | 9,180 |
| 2023-10-11 | 9,340 | 9,340 | 8,870 | 8,880 | 81,100 | 8,880 |
| 2023-10-10 | 9,070 | 9,340 | 9,020 | 9,270 | 69,800 | 9,270 |
| 2023-10-06 | 8,980 | 9,050 | 8,770 | 9,010 | 61,600 | 9,010 |
| 2023-10-05 | 8,740 | 8,940 | 8,540 | 8,880 | 58,500 | 8,880 |
| 2023-10-04 | 8,420 | 8,730 | 8,360 | 8,520 | 107,100 | 8,520 |
| 2023-10-03 | 8,820 | 8,820 | 8,380 | 8,420 | 68,900 | 8,420 |
| 2023-10-02 | 8,780 | 9,130 | 8,700 | 8,810 | 99,900 | 8,810 |
| 2023-09-29 | 8,780 | 8,890 | 8,510 | 8,630 | 80,900 | 8,630 |
| 2023-09-28 | 8,120 | 8,800 | 8,120 | 8,750 | 147,700 | 8,750 |
| 2023-09-27 | 7,980 | 8,140 | 7,950 | 8,140 | 26,100 | 8,140 |
| 2023-09-26 | 8,180 | 8,190 | 8,010 | 8,010 | 23,800 | 8,010 |
| 2023-09-25 | 8,220 | 8,220 | 8,070 | 8,110 | 17,500 | 8,110 |
| 2023-09-22 | 8,080 | 8,250 | 7,980 | 8,170 | 41,400 | 8,170 |
| 2023-09-21 | 8,300 | 8,510 | 8,180 | 8,180 | 47,300 | 8,180 |
| 2023-09-20 | 8,640 | 8,640 | 8,320 | 8,350 | 53,200 | 8,350 |
| 2023-09-19 | 8,280 | 8,650 | 8,210 | 8,650 | 94,500 | 8,650 |
| 2023-09-15 | 8,020 | 8,270 | 8,020 | 8,200 | 58,900 | 8,200 |
| 2023-09-14 | 7,950 | 8,000 | 7,830 | 7,930 | 21,300 | 7,930 |
| 2023-09-13 | 7,980 | 8,020 | 7,870 | 7,920 | 25,700 | 7,920 |
| 2023-09-12 | 8,050 | 8,110 | 7,910 | 8,020 | 26,600 | 8,020 |
| 2023-09-11 | 8,080 | 8,190 | 8,000 | 8,080 | 35,200 | 8,080 |
| 2023-09-08 | 7,850 | 8,030 | 7,830 | 7,940 | 19,400 | 7,940 |
| 2023-09-07 | 7,910 | 8,080 | 7,880 | 7,880 | 38,800 | 7,880 |
| 2023-09-06 | 8,220 | 8,370 | 8,030 | 8,030 | 62,200 | 8,030 |
| 2023-09-05 | 8,250 | 8,320 | 8,080 | 8,210 | 57,700 | 8,210 |
| 2023-09-04 | 8,340 | 8,440 | 8,210 | 8,340 | 46,600 | 8,340 |
| 2023-09-01 | 8,290 | 8,450 | 8,160 | 8,300 | 73,400 | 8,300 |
| 2023-08-31 | 8,150 | 8,300 | 8,010 | 8,300 | 62,700 | 8,300 |
| 2023-08-30 | 7,800 | 8,130 | 7,790 | 8,130 | 129,600 | 8,130 |
| 2023-08-29 | 7,460 | 7,480 | 7,360 | 7,450 | 21,000 | 7,450 |
| 2023-08-28 | 7,480 | 7,550 | 7,410 | 7,410 | 20,900 | 7,410 |
| 2023-08-25 | 7,540 | 7,550 | 7,420 | 7,430 | 23,600 | 7,430 |
| 2023-08-24 | 7,700 | 7,740 | 7,560 | 7,630 | 23,100 | 7,630 |
| 2023-08-23 | 7,510 | 7,690 | 7,410 | 7,630 | 27,200 | 7,630 |
| 2023-08-22 | 7,450 | 7,580 | 7,390 | 7,510 | 22,900 | 7,510 |
| 2023-08-21 | 7,450 | 7,450 | 7,320 | 7,330 | 20,000 | 7,330 |
| 2023-08-18 | 7,670 | 7,790 | 7,410 | 7,450 | 64,500 | 7,450 |
| 2023-08-17 | 7,220 | 7,390 | 7,100 | 7,380 | 39,700 | 7,380 |
| 2023-08-16 | 7,470 | 7,470 | 7,300 | 7,300 | 40,000 | 7,300 |
| 2023-08-15 | 7,660 | 7,710 | 7,500 | 7,550 | 46,200 | 7,550 |
| 2023-08-14 | 7,890 | 7,920 | 7,660 | 7,660 | 35,900 | 7,660 |
| 2023-08-10 | 7,870 | 7,980 | 7,800 | 7,920 | 24,500 | 7,920 |
| 2023-08-09 | 8,140 | 8,140 | 7,940 | 7,950 | 21,300 | 7,950 |
| 2023-08-08 | 8,260 | 8,430 | 8,100 | 8,140 | 18,900 | 8,140 |
| 2023-08-07 | 7,980 | 8,280 | 7,890 | 8,280 | 54,400 | 8,280 |
| 2023-08-04 | 8,440 | 8,490 | 8,180 | 8,190 | 60,100 | 8,190 |
| 2023-08-03 | 8,390 | 8,610 | 8,310 | 8,500 | 50,400 | 8,500 |
| 2023-08-02 | 8,380 | 8,810 | 8,280 | 8,520 | 117,000 | 8,520 |
| 2023-08-01 | 8,150 | 8,470 | 8,010 | 8,460 | 72,400 | 8,460 |
| 2023-07-31 | 7,930 | 8,410 | 7,880 | 8,150 | 147,900 | 8,150 |
| 2023-07-28 | 7,780 | 8,100 | 7,640 | 7,780 | 244,600 | 7,780 |
| 2023-07-27 | 7,470 | 7,470 | 7,250 | 7,420 | 42,600 | 7,420 |
| 2023-07-26 | 7,360 | 7,490 | 7,300 | 7,400 | 27,400 | 7,400 |
| 2023-07-25 | 7,300 | 7,330 | 7,210 | 7,300 | 26,000 | 7,300 |
| 2023-07-24 | 7,510 | 7,540 | 7,270 | 7,300 | 33,200 | 7,300 |
| 2023-07-21 | 7,460 | 7,470 | 7,320 | 7,400 | 21,900 | 7,400 |
| 2023-07-20 | 7,650 | 7,670 | 7,450 | 7,500 | 42,700 | 7,500 |
| 2023-07-19 | 7,470 | 7,720 | 7,470 | 7,650 | 53,800 | 7,650 |
| 2023-07-18 | 7,340 | 7,500 | 7,250 | 7,460 | 42,100 | 7,460 |
| 2023-07-14 | 7,230 | 7,290 | 7,120 | 7,210 | 32,400 | 7,210 |
| 2023-07-13 | 7,150 | 7,180 | 6,980 | 7,090 | 34,000 | 7,090 |
| 2023-07-12 | 7,190 | 7,240 | 7,010 | 7,030 | 41,500 | 7,030 |
| 2023-07-11 | 7,620 | 7,640 | 7,160 | 7,210 | 96,800 | 7,210 |
| 2023-07-10 | 7,810 | 7,810 | 7,560 | 7,590 | 46,900 | 7,590 |
| 2023-07-07 | 7,630 | 7,900 | 7,610 | 7,830 | 42,800 | 7,830 |
| 2023-07-06 | 7,910 | 7,950 | 7,620 | 7,730 | 70,600 | 7,730 |
| 2023-07-05 | 8,070 | 8,070 | 7,840 | 8,030 | 55,900 | 8,030 |
| 2023-07-04 | 8,050 | 8,150 | 7,910 | 7,980 | 51,900 | 7,980 |
| 2023-07-03 | 8,020 | 8,150 | 7,860 | 7,970 | 87,500 | 7,970 |
| 2023-06-30 | 7,700 | 7,980 | 7,670 | 7,840 | 44,500 | 7,840 |
| 2023-06-29 | 7,910 | 7,960 | 7,660 | 7,690 | 41,900 | 7,690 |
| 2023-06-28 | 7,800 | 7,900 | 7,640 | 7,800 | 56,400 | 7,800 |
| 2023-06-27 | 7,750 | 7,750 | 7,460 | 7,590 | 59,600 | 7,590 |
| 2023-06-26 | 7,870 | 8,020 | 7,610 | 7,830 | 77,000 | 7,830 |
| 2023-06-23 | 8,220 | 8,290 | 7,670 | 7,720 | 169,700 | 7,720 |
| 2023-06-22 | 8,400 | 8,470 | 8,170 | 8,190 | 70,700 | 8,190 |
| 2023-06-21 | 8,840 | 8,890 | 8,260 | 8,300 | 153,700 | 8,300 |
| 2023-06-20 | 9,250 | 9,370 | 8,700 | 8,860 | 139,200 | 8,860 |
| 2023-06-19 | 9,780 | 9,800 | 9,170 | 9,250 | 91,900 | 9,250 |
| 2023-06-16 | 9,710 | 9,820 | 9,520 | 9,770 | 32,800 | 9,770 |
| 2023-06-15 | 9,760 | 9,970 | 9,690 | 9,720 | 38,100 | 9,720 |
| 2023-06-14 | 9,780 | 10,140 | 9,590 | 9,640 | 84,500 | 9,640 |
| 2023-06-13 | 9,560 | 9,750 | 9,350 | 9,670 | 54,800 | 9,670 |
| 2023-06-12 | 9,230 | 9,470 | 9,150 | 9,410 | 53,900 | 9,410 |
| 2023-06-09 | 9,260 | 9,300 | 9,040 | 9,080 | 32,800 | 9,080 |
| 2023-06-08 | 9,010 | 9,420 | 8,940 | 9,250 | 53,500 | 9,250 |
| 2023-06-07 | 9,010 | 9,300 | 8,820 | 9,050 | 37,200 | 9,050 |
| 2023-06-06 | 8,880 | 8,990 | 8,770 | 8,960 | 28,300 | 8,960 |
| 2023-06-05 | 8,840 | 8,990 | 8,660 | 8,940 | 44,300 | 8,940 |
| 2023-06-02 | 8,320 | 8,670 | 8,280 | 8,570 | 27,100 | 8,570 |
| 2023-06-01 | 8,500 | 8,510 | 8,280 | 8,300 | 29,600 | 8,300 |
| 2023-05-31 | 8,980 | 8,980 | 8,420 | 8,500 | 76,100 | 8,500 |
| 2023-05-30 | 8,600 | 9,000 | 8,570 | 9,000 | 37,200 | 9,000 |
| 2023-05-29 | 8,810 | 8,870 | 8,520 | 8,570 | 38,200 | 8,570 |
| 2023-05-26 | 8,610 | 9,000 | 8,580 | 8,660 | 68,100 | 8,660 |
| 2023-05-25 | 8,000 | 8,870 | 7,950 | 8,460 | 101,900 | 8,460 |
| 2023-05-24 | 7,880 | 8,020 | 7,830 | 7,950 | 20,700 | 7,950 |
| 2023-05-23 | 8,240 | 8,240 | 7,860 | 7,970 | 51,100 | 7,970 |
| 2023-05-22 | 7,940 | 8,500 | 7,920 | 8,140 | 106,300 | 8,140 |
| 2023-05-19 | 7,570 | 7,870 | 7,570 | 7,790 | 40,800 | 7,790 |
| 2023-05-18 | 7,570 | 7,620 | 7,460 | 7,530 | 25,300 | 7,530 |
| 2023-05-17 | 7,380 | 7,560 | 7,360 | 7,450 | 14,800 | 7,450 |
| 2023-05-16 | 7,340 | 7,530 | 7,320 | 7,430 | 23,700 | 7,430 |
| 2023-05-15 | 7,100 | 7,320 | 7,100 | 7,320 | 15,500 | 7,320 |
| 2023-05-12 | 7,090 | 7,150 | 7,000 | 7,040 | 29,100 | 7,040 |
| 2023-05-11 | 7,190 | 7,230 | 7,100 | 7,170 | 19,300 | 7,170 |
| 2023-05-10 | 7,390 | 7,430 | 7,180 | 7,190 | 32,100 | 7,190 |
| 2023-05-09 | 7,370 | 7,520 | 7,300 | 7,430 | 26,200 | 7,430 |
| 2023-05-08 | 7,140 | 7,470 | 7,140 | 7,320 | 31,700 | 7,320 |
| 2023-05-02 | 7,110 | 7,260 | 7,010 | 7,190 | 29,800 | 7,190 |
| 2023-05-01 | 7,250 | 7,310 | 7,120 | 7,170 | 18,200 | 7,170 |
| 2023-04-28 | 7,590 | 7,600 | 7,010 | 7,250 | 57,500 | 7,250 |
| 2023-04-27 | 7,270 | 7,550 | 7,210 | 7,300 | 43,200 | 7,300 |
| 2023-04-26 | 7,500 | 7,550 | 7,300 | 7,380 | 34,200 | 7,380 |
| 2023-04-25 | 7,720 | 7,780 | 7,520 | 7,640 | 30,200 | 7,640 |
| 2023-04-24 | 7,950 | 7,990 | 7,720 | 7,790 | 30,100 | 7,790 |
| 2023-04-21 | 8,250 | 8,250 | 7,940 | 8,000 | 28,100 | 8,000 |
| 2023-04-20 | 8,220 | 8,340 | 8,110 | 8,310 | 17,700 | 8,310 |
| 2023-04-19 | 8,250 | 8,580 | 8,210 | 8,300 | 33,500 | 8,300 |
| 2023-04-18 | 7,950 | 8,320 | 7,840 | 8,250 | 37,600 | 8,250 |
| 2023-04-17 | 8,180 | 8,180 | 7,940 | 7,950 | 22,800 | 7,950 |
| 2023-04-14 | 8,100 | 8,210 | 8,020 | 8,080 | 12,100 | 8,080 |
| 2023-04-13 | 8,120 | 8,240 | 7,990 | 8,010 | 16,800 | 8,010 |
| 2023-04-12 | 7,840 | 8,220 | 7,810 | 8,120 | 30,600 | 8,120 |
| 2023-04-11 | 7,990 | 8,110 | 7,830 | 7,880 | 16,900 | 7,880 |
| 2023-04-10 | 7,790 | 7,960 | 7,690 | 7,860 | 17,500 | 7,860 |
| 2023-04-07 | 8,000 | 8,160 | 7,770 | 7,780 | 30,200 | 7,780 |
| 2023-04-06 | 7,790 | 8,290 | 7,770 | 7,970 | 47,100 | 7,970 |
| 2023-04-05 | 7,570 | 7,910 | 7,570 | 7,710 | 23,000 | 7,710 |
| 2023-04-04 | 8,220 | 8,230 | 7,650 | 7,760 | 61,000 | 7,760 |
| 2023-04-03 | 7,790 | 8,500 | 7,670 | 8,320 | 99,900 | 8,320 |
| 2023-03-31 | 7,320 | 7,430 | 7,320 | 7,390 | 4,300 | 7,390 |
| 2023-03-30 | 7,330 | 7,410 | 7,310 | 7,310 | 5,300 | 7,310 |
| 2023-03-29 | 7,500 | 7,580 | 7,290 | 7,330 | 5,800 | 7,330 |
| 2023-03-28 | 7,340 | 7,510 | 7,310 | 7,500 | 10,500 | 7,500 |
| 2023-03-27 | 7,420 | 7,430 | 7,180 | 7,340 | 9,400 | 7,340 |
| 2023-03-24 | 7,270 | 7,320 | 7,100 | 7,200 | 6,900 | 7,200 |
| 2023-03-23 | 7,160 | 7,250 | 7,020 | 7,250 | 9,600 | 7,250 |
| 2023-03-22 | 7,360 | 7,420 | 7,090 | 7,170 | 9,300 | 7,170 |
| 2023-03-20 | 7,260 | 7,300 | 7,080 | 7,210 | 10,800 | 7,210 |
| 2023-03-17 | 7,440 | 7,590 | 7,240 | 7,340 | 18,200 | 7,340 |
| 2023-03-16 | 7,550 | 7,550 | 7,360 | 7,440 | 25,300 | 7,440 |
| 2023-03-15 | 7,400 | 7,880 | 7,400 | 7,700 | 22,900 | 7,700 |
| 2023-03-14 | 7,650 | 7,650 | 7,210 | 7,210 | 24,300 | 7,210 |
| 2023-03-13 | 7,650 | 7,830 | 7,540 | 7,700 | 25,500 | 7,700 |
| 2023-03-10 | 7,290 | 7,900 | 7,290 | 7,800 | 48,000 | 7,800 |
| 2023-03-09 | 7,230 | 7,420 | 7,230 | 7,360 | 17,200 | 7,360 |
| 2023-03-08 | 7,160 | 7,260 | 7,100 | 7,250 | 8,200 | 7,250 |
| 2023-03-07 | 7,300 | 7,310 | 7,150 | 7,160 | 6,400 | 7,160 |
| 2023-03-06 | 7,570 | 7,570 | 7,250 | 7,300 | 24,200 | 7,300 |
| 2023-03-03 | 7,350 | 7,690 | 7,350 | 7,570 | 23,500 | 7,570 |
| 2023-03-02 | 7,390 | 7,420 | 7,250 | 7,350 | 8,000 | 7,350 |
| 2023-03-01 | 7,240 | 7,460 | 7,210 | 7,390 | 10,000 | 7,390 |
| 2023-02-28 | 7,320 | 7,360 | 7,150 | 7,300 | 16,500 | 7,300 |
| 2023-02-27 | 7,230 | 7,330 | 7,030 | 7,330 | 13,700 | 7,330 |
| 2023-02-24 | 7,290 | 7,410 | 7,160 | 7,230 | 21,600 | 7,230 |
| 2023-02-22 | 7,460 | 7,550 | 7,230 | 7,380 | 31,300 | 7,380 |
| 2023-02-21 | 7,030 | 7,580 | 7,030 | 7,390 | 41,100 | 7,390 |
| 2023-02-20 | 7,180 | 7,180 | 6,970 | 7,050 | 16,700 | 7,050 |
| 2023-02-17 | 6,600 | 7,250 | 6,540 | 7,230 | 50,300 | 7,230 |
| 2023-02-16 | 6,350 | 6,600 | 6,350 | 6,600 | 17,700 | 6,600 |
| 2023-02-15 | 6,520 | 6,560 | 6,240 | 6,350 | 24,800 | 6,350 |
| 2023-02-14 | 6,610 | 6,610 | 6,340 | 6,520 | 17,000 | 6,520 |
| 2023-02-13 | 6,500 | 6,660 | 6,430 | 6,570 | 21,900 | 6,570 |
| 2023-02-10 | 6,580 | 6,890 | 6,510 | 6,580 | 46,200 | 6,580 |
| 2023-02-09 | 6,020 | 6,590 | 6,020 | 6,520 | 54,600 | 6,520 |
| 2023-02-08 | 6,150 | 6,370 | 5,970 | 6,020 | 29,600 | 6,020 |
| 2023-02-07 | 5,840 | 6,190 | 5,820 | 6,120 | 47,500 | 6,120 |
| 2023-02-06 | 5,680 | 5,920 | 5,580 | 5,780 | 82,400 | 5,780 |
| 2023-02-03 | 5,310 | 5,320 | 5,130 | 5,180 | 14,000 | 5,180 |
| 2023-02-02 | 5,240 | 5,350 | 5,240 | 5,300 | 9,100 | 5,300 |
| 2023-02-01 | 5,170 | 5,290 | 5,150 | 5,240 | 7,900 | 5,240 |
| 2023-01-31 | 5,300 | 5,300 | 5,150 | 5,170 | 10,900 | 5,170 |
| 2023-01-30 | 5,280 | 5,330 | 5,230 | 5,300 | 6,400 | 5,300 |
| 2023-01-27 | 5,240 | 5,290 | 5,210 | 5,290 | 3,800 | 5,290 |
| 2023-01-26 | 5,260 | 5,280 | 5,220 | 5,240 | 1,200 | 5,240 |
| 2023-01-25 | 5,240 | 5,350 | 5,240 | 5,260 | 7,000 | 5,260 |
| 2023-01-24 | 5,230 | 5,250 | 5,200 | 5,250 | 3,100 | 5,250 |
| 2023-01-23 | 5,240 | 5,240 | 5,170 | 5,230 | 6,000 | 5,230 |
| 2023-01-20 | 5,200 | 5,220 | 5,100 | 5,200 | 23,400 | 5,200 |
| 2023-01-19 | 5,220 | 5,220 | 5,150 | 5,170 | 4,300 | 5,170 |
| 2023-01-18 | 5,150 | 5,220 | 5,140 | 5,220 | 1,900 | 5,220 |
| 2023-01-17 | 5,160 | 5,300 | 5,160 | 5,170 | 4,300 | 5,170 |
| 2023-01-16 | 5,130 | 5,280 | 5,130 | 5,210 | 3,600 | 5,210 |
| 2023-01-13 | 5,250 | 5,310 | 5,200 | 5,200 | 2,900 | 5,200 |
| 2023-01-12 | 5,290 | 5,370 | 5,250 | 5,270 | 5,300 | 5,270 |
| 2023-01-11 | 5,390 | 5,420 | 5,300 | 5,300 | 9,900 | 5,300 |
| 2023-01-10 | 5,220 | 5,290 | 5,120 | 5,290 | 5,300 | 5,290 |
| 2023-01-06 | 5,010 | 5,130 | 5,010 | 5,130 | 6,400 | 5,130 |
| 2023-01-05 | 5,140 | 5,180 | 5,010 | 5,010 | 9,400 | 5,010 |
| 2023-01-04 | 5,310 | 5,310 | 5,080 | 5,090 | 17,300 | 5,090 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
