4112 保土谷化学工業(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 | 3,680 | 3,720 | 3,645 | 3,720 | 30,800 | 1,860 |
| 2023-12-28 | 3,575 | 3,665 | 3,560 | 3,645 | 38,700 | 1,822.50 |
| 2023-12-27 | 3,485 | 3,570 | 3,485 | 3,565 | 19,300 | 1,782.50 |
| 2023-12-26 | 3,535 | 3,585 | 3,430 | 3,485 | 35,300 | 1,742.50 |
| 2023-12-25 | 3,600 | 3,600 | 3,540 | 3,545 | 28,100 | 1,772.50 |
| 2023-12-22 | 3,470 | 3,550 | 3,455 | 3,550 | 27,200 | 1,775 |
| 2023-12-21 | 3,455 | 3,470 | 3,410 | 3,440 | 24,700 | 1,720 |
| 2023-12-20 | 3,420 | 3,490 | 3,410 | 3,460 | 33,000 | 1,730 |
| 2023-12-19 | 3,495 | 3,495 | 3,395 | 3,410 | 16,200 | 1,705 |
| 2023-12-18 | 3,475 | 3,490 | 3,415 | 3,470 | 32,100 | 1,735 |
| 2023-12-15 | 3,415 | 3,520 | 3,360 | 3,475 | 68,600 | 1,737.50 |
| 2023-12-14 | 3,395 | 3,420 | 3,305 | 3,345 | 20,200 | 1,672.50 |
| 2023-12-13 | 3,320 | 3,410 | 3,310 | 3,390 | 21,400 | 1,695 |
| 2023-12-12 | 3,400 | 3,400 | 3,300 | 3,320 | 21,700 | 1,660 |
| 2023-12-11 | 3,500 | 3,500 | 3,320 | 3,385 | 35,400 | 1,692.50 |
| 2023-12-08 | 3,460 | 3,490 | 3,405 | 3,430 | 23,500 | 1,715 |
| 2023-12-07 | 3,485 | 3,520 | 3,455 | 3,455 | 14,200 | 1,727.50 |
| 2023-12-06 | 3,450 | 3,540 | 3,450 | 3,520 | 16,800 | 1,760 |
| 2023-12-05 | 3,505 | 3,545 | 3,430 | 3,450 | 15,900 | 1,725 |
| 2023-12-04 | 3,520 | 3,535 | 3,485 | 3,505 | 14,200 | 1,752.50 |
| 2023-12-01 | 3,600 | 3,645 | 3,510 | 3,525 | 26,500 | 1,762.50 |
| 2023-11-30 | 3,580 | 3,615 | 3,555 | 3,600 | 24,900 | 1,800 |
| 2023-11-29 | 3,530 | 3,605 | 3,515 | 3,605 | 43,500 | 1,802.50 |
| 2023-11-28 | 3,440 | 3,530 | 3,430 | 3,530 | 41,500 | 1,765 |
| 2023-11-27 | 3,550 | 3,550 | 3,440 | 3,440 | 41,700 | 1,720 |
| 2023-11-24 | 3,520 | 3,550 | 3,475 | 3,550 | 40,800 | 1,775 |
| 2023-11-22 | 3,340 | 3,540 | 3,330 | 3,530 | 75,400 | 1,765 |
| 2023-11-21 | 3,235 | 3,350 | 3,215 | 3,350 | 35,100 | 1,675 |
| 2023-11-20 | 3,160 | 3,245 | 3,160 | 3,230 | 31,600 | 1,615 |
| 2023-11-17 | 3,145 | 3,195 | 3,140 | 3,195 | 17,100 | 1,597.50 |
| 2023-11-16 | 3,150 | 3,190 | 3,130 | 3,180 | 17,900 | 1,590 |
| 2023-11-15 | 3,220 | 3,220 | 3,140 | 3,215 | 37,500 | 1,607.50 |
| 2023-11-14 | 3,110 | 3,220 | 3,110 | 3,185 | 100,300 | 1,592.50 |
| 2023-11-13 | 3,050 | 3,060 | 3,010 | 3,045 | 21,100 | 1,522.50 |
| 2023-11-10 | 3,020 | 3,070 | 3,015 | 3,070 | 19,700 | 1,535 |
| 2023-11-09 | 2,998 | 3,060 | 2,974 | 3,045 | 21,800 | 1,522.50 |
| 2023-11-08 | 3,110 | 3,110 | 2,990 | 2,998 | 25,000 | 1,499 |
| 2023-11-07 | 3,070 | 3,110 | 3,070 | 3,100 | 23,400 | 1,550 |
| 2023-11-06 | 3,080 | 3,095 | 3,045 | 3,070 | 31,900 | 1,535 |
| 2023-11-02 | 3,060 | 3,065 | 3,035 | 3,065 | 30,000 | 1,532.50 |
| 2023-11-01 | 3,010 | 3,075 | 3,010 | 3,060 | 27,600 | 1,530 |
| 2023-10-31 | 2,985 | 3,000 | 2,918 | 3,000 | 46,200 | 1,500 |
| 2023-10-30 | 3,020 | 3,020 | 2,982 | 2,985 | 69,400 | 1,492.50 |
| 2023-10-27 | 3,005 | 3,050 | 2,990 | 3,035 | 43,500 | 1,517.50 |
| 2023-10-26 | 3,005 | 3,015 | 2,952 | 2,956 | 30,300 | 1,478 |
| 2023-10-25 | 3,010 | 3,030 | 2,983 | 3,005 | 20,600 | 1,502.50 |
| 2023-10-24 | 2,953 | 2,991 | 2,891 | 2,985 | 36,600 | 1,492.50 |
| 2023-10-23 | 2,981 | 3,000 | 2,953 | 2,953 | 23,300 | 1,476.50 |
| 2023-10-20 | 2,998 | 3,005 | 2,975 | 2,989 | 21,100 | 1,494.50 |
| 2023-10-19 | 3,040 | 3,040 | 2,995 | 3,010 | 12,500 | 1,505 |
| 2023-10-18 | 3,025 | 3,050 | 3,015 | 3,040 | 14,200 | 1,520 |
| 2023-10-17 | 3,065 | 3,065 | 3,015 | 3,040 | 21,700 | 1,520 |
| 2023-10-16 | 3,045 | 3,065 | 3,010 | 3,015 | 17,500 | 1,507.50 |
| 2023-10-13 | 3,145 | 3,145 | 3,080 | 3,080 | 17,600 | 1,540 |
| 2023-10-12 | 3,115 | 3,160 | 3,095 | 3,160 | 27,900 | 1,580 |
| 2023-10-11 | 3,130 | 3,135 | 3,095 | 3,115 | 27,100 | 1,557.50 |
| 2023-10-10 | 3,140 | 3,150 | 3,105 | 3,125 | 23,600 | 1,562.50 |
| 2023-10-06 | 3,005 | 3,075 | 3,005 | 3,075 | 29,800 | 1,537.50 |
| 2023-10-05 | 3,010 | 3,020 | 2,978 | 3,005 | 20,800 | 1,502.50 |
| 2023-10-04 | 3,040 | 3,040 | 2,974 | 2,980 | 34,400 | 1,490 |
| 2023-10-03 | 3,140 | 3,145 | 3,080 | 3,095 | 29,900 | 1,547.50 |
| 2023-10-02 | 3,180 | 3,205 | 3,145 | 3,155 | 21,600 | 1,577.50 |
| 2023-09-29 | 3,220 | 3,220 | 3,170 | 3,180 | 14,500 | 1,590 |
| 2023-09-28 | 3,230 | 3,230 | 3,170 | 3,195 | 14,800 | 1,597.50 |
| 2023-09-27 | 3,185 | 3,270 | 3,165 | 3,265 | 30,800 | 1,632.50 |
| 2023-09-26 | 3,225 | 3,225 | 3,180 | 3,185 | 21,500 | 1,592.50 |
| 2023-09-25 | 3,240 | 3,240 | 3,200 | 3,225 | 7,900 | 1,612.50 |
| 2023-09-22 | 3,195 | 3,230 | 3,160 | 3,215 | 21,000 | 1,607.50 |
| 2023-09-21 | 3,205 | 3,260 | 3,200 | 3,215 | 23,900 | 1,607.50 |
| 2023-09-20 | 3,265 | 3,280 | 3,205 | 3,205 | 15,800 | 1,602.50 |
| 2023-09-19 | 3,280 | 3,280 | 3,230 | 3,270 | 27,100 | 1,635 |
| 2023-09-15 | 3,315 | 3,325 | 3,270 | 3,280 | 19,500 | 1,640 |
| 2023-09-14 | 3,235 | 3,305 | 3,230 | 3,285 | 24,500 | 1,642.50 |
| 2023-09-13 | 3,290 | 3,315 | 3,250 | 3,250 | 12,000 | 1,625 |
| 2023-09-12 | 3,330 | 3,330 | 3,280 | 3,325 | 11,900 | 1,662.50 |
| 2023-09-11 | 3,350 | 3,380 | 3,300 | 3,310 | 8,800 | 1,655 |
| 2023-09-08 | 3,350 | 3,400 | 3,340 | 3,350 | 24,600 | 1,675 |
| 2023-09-07 | 3,355 | 3,380 | 3,325 | 3,340 | 19,400 | 1,670 |
| 2023-09-06 | 3,385 | 3,400 | 3,350 | 3,360 | 20,600 | 1,680 |
| 2023-09-05 | 3,375 | 3,400 | 3,355 | 3,400 | 15,700 | 1,700 |
| 2023-09-04 | 3,315 | 3,380 | 3,315 | 3,380 | 14,100 | 1,690 |
| 2023-09-01 | 3,305 | 3,340 | 3,305 | 3,330 | 13,800 | 1,665 |
| 2023-08-31 | 3,295 | 3,310 | 3,270 | 3,305 | 11,500 | 1,652.50 |
| 2023-08-30 | 3,295 | 3,330 | 3,255 | 3,305 | 19,500 | 1,652.50 |
| 2023-08-29 | 3,295 | 3,310 | 3,255 | 3,265 | 11,100 | 1,632.50 |
| 2023-08-28 | 3,250 | 3,280 | 3,240 | 3,280 | 13,500 | 1,640 |
| 2023-08-25 | 3,185 | 3,220 | 3,170 | 3,220 | 15,300 | 1,610 |
| 2023-08-24 | 3,130 | 3,220 | 3,130 | 3,205 | 19,300 | 1,602.50 |
| 2023-08-23 | 3,135 | 3,150 | 3,120 | 3,150 | 18,500 | 1,575 |
| 2023-08-22 | 3,160 | 3,160 | 3,100 | 3,135 | 25,700 | 1,567.50 |
| 2023-08-21 | 3,170 | 3,185 | 3,160 | 3,165 | 13,700 | 1,582.50 |
| 2023-08-18 | 3,180 | 3,185 | 3,105 | 3,185 | 19,300 | 1,592.50 |
| 2023-08-17 | 3,160 | 3,160 | 3,100 | 3,140 | 23,500 | 1,570 |
| 2023-08-16 | 3,150 | 3,185 | 3,135 | 3,160 | 20,400 | 1,580 |
| 2023-08-15 | 3,225 | 3,230 | 3,170 | 3,175 | 22,500 | 1,587.50 |
| 2023-08-14 | 3,270 | 3,280 | 3,215 | 3,215 | 21,400 | 1,607.50 |
| 2023-08-10 | 3,280 | 3,320 | 3,240 | 3,320 | 23,300 | 1,660 |
| 2023-08-09 | 3,315 | 3,345 | 3,295 | 3,310 | 15,400 | 1,655 |
| 2023-08-08 | 3,355 | 3,370 | 3,305 | 3,320 | 14,800 | 1,660 |
| 2023-08-07 | 3,340 | 3,365 | 3,330 | 3,355 | 10,700 | 1,677.50 |
| 2023-08-04 | 3,275 | 3,335 | 3,275 | 3,325 | 11,800 | 1,662.50 |
| 2023-08-03 | 3,385 | 3,385 | 3,285 | 3,310 | 22,900 | 1,655 |
| 2023-08-02 | 3,435 | 3,440 | 3,410 | 3,425 | 13,100 | 1,712.50 |
| 2023-08-01 | 3,460 | 3,465 | 3,430 | 3,445 | 11,400 | 1,722.50 |
| 2023-07-31 | 3,435 | 3,470 | 3,415 | 3,430 | 11,400 | 1,715 |
| 2023-07-28 | 3,390 | 3,430 | 3,350 | 3,430 | 21,200 | 1,715 |
| 2023-07-27 | 3,435 | 3,435 | 3,355 | 3,390 | 16,200 | 1,695 |
| 2023-07-26 | 3,420 | 3,455 | 3,385 | 3,450 | 17,000 | 1,725 |
| 2023-07-25 | 3,425 | 3,430 | 3,390 | 3,395 | 7,500 | 1,697.50 |
| 2023-07-24 | 3,360 | 3,405 | 3,355 | 3,390 | 10,800 | 1,695 |
| 2023-07-21 | 3,375 | 3,380 | 3,315 | 3,315 | 12,700 | 1,657.50 |
| 2023-07-20 | 3,485 | 3,485 | 3,390 | 3,405 | 13,500 | 1,702.50 |
| 2023-07-19 | 3,395 | 3,445 | 3,380 | 3,440 | 12,600 | 1,720 |
| 2023-07-18 | 3,355 | 3,365 | 3,315 | 3,355 | 12,400 | 1,677.50 |
| 2023-07-14 | 3,430 | 3,435 | 3,355 | 3,355 | 11,800 | 1,677.50 |
| 2023-07-13 | 3,360 | 3,420 | 3,360 | 3,400 | 11,700 | 1,700 |
| 2023-07-12 | 3,385 | 3,395 | 3,355 | 3,370 | 12,500 | 1,685 |
| 2023-07-11 | 3,420 | 3,480 | 3,385 | 3,395 | 12,600 | 1,697.50 |
| 2023-07-10 | 3,435 | 3,475 | 3,395 | 3,420 | 18,400 | 1,710 |
| 2023-07-07 | 3,475 | 3,475 | 3,355 | 3,395 | 40,200 | 1,697.50 |
| 2023-07-06 | 3,550 | 3,575 | 3,520 | 3,545 | 24,500 | 1,772.50 |
| 2023-07-05 | 3,540 | 3,555 | 3,505 | 3,535 | 16,100 | 1,767.50 |
| 2023-07-04 | 3,535 | 3,560 | 3,475 | 3,550 | 16,600 | 1,775 |
| 2023-07-03 | 3,500 | 3,535 | 3,465 | 3,535 | 21,000 | 1,767.50 |
| 2023-06-30 | 3,480 | 3,480 | 3,410 | 3,445 | 15,900 | 1,722.50 |
| 2023-06-29 | 3,500 | 3,525 | 3,440 | 3,460 | 15,900 | 1,730 |
| 2023-06-28 | 3,415 | 3,505 | 3,415 | 3,505 | 22,500 | 1,752.50 |
| 2023-06-27 | 3,550 | 3,550 | 3,385 | 3,405 | 37,900 | 1,702.50 |
| 2023-06-26 | 3,305 | 3,510 | 3,305 | 3,505 | 62,800 | 1,752.50 |
| 2023-06-23 | 3,305 | 3,345 | 3,265 | 3,280 | 18,700 | 1,640 |
| 2023-06-22 | 3,345 | 3,365 | 3,295 | 3,305 | 16,700 | 1,652.50 |
| 2023-06-21 | 3,325 | 3,365 | 3,300 | 3,345 | 12,100 | 1,672.50 |
| 2023-06-20 | 3,315 | 3,335 | 3,300 | 3,325 | 8,300 | 1,662.50 |
| 2023-06-19 | 3,345 | 3,375 | 3,325 | 3,340 | 11,800 | 1,670 |
| 2023-06-16 | 3,275 | 3,330 | 3,255 | 3,310 | 28,800 | 1,655 |
| 2023-06-15 | 3,270 | 3,280 | 3,245 | 3,255 | 13,800 | 1,627.50 |
| 2023-06-14 | 3,245 | 3,270 | 3,230 | 3,270 | 19,500 | 1,635 |
| 2023-06-13 | 3,300 | 3,300 | 3,220 | 3,235 | 21,400 | 1,617.50 |
| 2023-06-12 | 3,235 | 3,300 | 3,230 | 3,255 | 25,300 | 1,627.50 |
| 2023-06-09 | 3,165 | 3,190 | 3,165 | 3,190 | 15,400 | 1,595 |
| 2023-06-08 | 3,200 | 3,205 | 3,105 | 3,120 | 21,400 | 1,560 |
| 2023-06-07 | 3,225 | 3,260 | 3,205 | 3,220 | 22,900 | 1,610 |
| 2023-06-06 | 3,200 | 3,215 | 3,180 | 3,205 | 22,900 | 1,602.50 |
| 2023-06-05 | 3,175 | 3,230 | 3,175 | 3,230 | 18,800 | 1,615 |
| 2023-06-02 | 3,125 | 3,150 | 3,105 | 3,130 | 13,000 | 1,565 |
| 2023-06-01 | 3,140 | 3,165 | 3,110 | 3,110 | 13,500 | 1,555 |
| 2023-05-31 | 3,150 | 3,165 | 3,110 | 3,110 | 30,400 | 1,555 |
| 2023-05-30 | 3,200 | 3,200 | 3,155 | 3,185 | 11,800 | 1,592.50 |
| 2023-05-29 | 3,190 | 3,215 | 3,145 | 3,190 | 20,500 | 1,595 |
| 2023-05-26 | 3,120 | 3,150 | 3,090 | 3,125 | 20,700 | 1,562.50 |
| 2023-05-25 | 3,140 | 3,160 | 3,115 | 3,120 | 13,900 | 1,560 |
| 2023-05-24 | 3,085 | 3,160 | 3,050 | 3,155 | 19,300 | 1,577.50 |
| 2023-05-23 | 3,200 | 3,220 | 3,105 | 3,105 | 20,300 | 1,552.50 |
| 2023-05-22 | 3,195 | 3,260 | 3,195 | 3,215 | 16,400 | 1,607.50 |
| 2023-05-19 | 3,205 | 3,255 | 3,155 | 3,175 | 30,300 | 1,587.50 |
| 2023-05-18 | 3,050 | 3,150 | 3,050 | 3,145 | 31,300 | 1,572.50 |
| 2023-05-17 | 3,080 | 3,080 | 3,005 | 3,035 | 32,600 | 1,517.50 |
| 2023-05-16 | 3,235 | 3,235 | 3,075 | 3,105 | 26,300 | 1,552.50 |
| 2023-05-15 | 3,250 | 3,260 | 3,160 | 3,235 | 37,300 | 1,617.50 |
| 2023-05-12 | 3,190 | 3,240 | 3,180 | 3,200 | 15,700 | 1,600 |
| 2023-05-11 | 3,200 | 3,245 | 3,175 | 3,190 | 15,900 | 1,595 |
| 2023-05-10 | 3,275 | 3,275 | 3,210 | 3,215 | 14,300 | 1,607.50 |
| 2023-05-09 | 3,220 | 3,285 | 3,215 | 3,275 | 22,000 | 1,637.50 |
| 2023-05-08 | 3,200 | 3,230 | 3,185 | 3,205 | 11,600 | 1,602.50 |
| 2023-05-02 | 3,240 | 3,240 | 3,165 | 3,170 | 16,400 | 1,585 |
| 2023-05-01 | 3,120 | 3,215 | 3,120 | 3,215 | 23,600 | 1,607.50 |
| 2023-04-28 | 3,055 | 3,120 | 3,055 | 3,120 | 22,800 | 1,560 |
| 2023-04-27 | 2,997 | 3,050 | 2,981 | 3,045 | 12,900 | 1,522.50 |
| 2023-04-26 | 3,065 | 3,065 | 3,010 | 3,010 | 12,300 | 1,505 |
| 2023-04-25 | 3,080 | 3,130 | 3,050 | 3,065 | 16,200 | 1,532.50 |
| 2023-04-24 | 3,090 | 3,105 | 3,060 | 3,080 | 11,200 | 1,540 |
| 2023-04-21 | 3,020 | 3,130 | 3,020 | 3,085 | 12,100 | 1,542.50 |
| 2023-04-20 | 3,025 | 3,045 | 3,025 | 3,045 | 5,700 | 1,522.50 |
| 2023-04-19 | 3,055 | 3,065 | 3,015 | 3,025 | 8,400 | 1,512.50 |
| 2023-04-18 | 3,065 | 3,105 | 3,065 | 3,085 | 12,600 | 1,542.50 |
| 2023-04-17 | 3,060 | 3,070 | 3,035 | 3,050 | 6,500 | 1,525 |
| 2023-04-14 | 3,050 | 3,085 | 3,040 | 3,060 | 15,500 | 1,530 |
| 2023-04-13 | 3,015 | 3,025 | 2,999 | 3,025 | 9,400 | 1,512.50 |
| 2023-04-12 | 2,996 | 3,040 | 2,995 | 3,015 | 10,900 | 1,507.50 |
| 2023-04-11 | 2,947 | 2,988 | 2,947 | 2,988 | 14,100 | 1,494 |
| 2023-04-10 | 2,950 | 2,985 | 2,933 | 2,952 | 10,900 | 1,476 |
| 2023-04-07 | 2,876 | 2,951 | 2,876 | 2,947 | 18,700 | 1,473.50 |
| 2023-04-06 | 2,915 | 2,965 | 2,868 | 2,873 | 21,800 | 1,436.50 |
| 2023-04-05 | 2,990 | 2,997 | 2,918 | 2,918 | 21,700 | 1,459 |
| 2023-04-04 | 3,025 | 3,050 | 2,986 | 3,015 | 22,200 | 1,507.50 |
| 2023-04-03 | 3,060 | 3,060 | 3,020 | 3,040 | 13,300 | 1,520 |
| 2023-03-31 | 3,015 | 3,035 | 2,985 | 3,010 | 15,600 | 1,505 |
| 2023-03-30 | 3,030 | 3,045 | 2,990 | 3,015 | 18,600 | 1,507.50 |
| 2023-03-29 | 2,998 | 3,030 | 2,978 | 3,030 | 22,900 | 1,515 |
| 2023-03-28 | 2,925 | 2,991 | 2,925 | 2,990 | 18,400 | 1,495 |
| 2023-03-27 | 3,015 | 3,015 | 2,919 | 2,941 | 26,400 | 1,470.50 |
| 2023-03-24 | 2,953 | 2,978 | 2,925 | 2,967 | 9,800 | 1,483.50 |
| 2023-03-23 | 2,944 | 2,959 | 2,908 | 2,959 | 14,900 | 1,479.50 |
| 2023-03-22 | 2,955 | 2,955 | 2,895 | 2,932 | 22,200 | 1,466 |
| 2023-03-20 | 2,986 | 2,988 | 2,912 | 2,930 | 14,500 | 1,465 |
| 2023-03-17 | 2,945 | 2,980 | 2,945 | 2,955 | 15,000 | 1,477.50 |
| 2023-03-16 | 2,913 | 2,942 | 2,851 | 2,937 | 25,800 | 1,468.50 |
| 2023-03-15 | 2,988 | 3,000 | 2,951 | 2,969 | 13,100 | 1,484.50 |
| 2023-03-14 | 3,030 | 3,030 | 2,925 | 2,941 | 33,300 | 1,470.50 |
| 2023-03-13 | 3,125 | 3,125 | 3,035 | 3,075 | 12,800 | 1,537.50 |
| 2023-03-10 | 3,180 | 3,220 | 3,125 | 3,125 | 23,100 | 1,562.50 |
| 2023-03-09 | 3,200 | 3,240 | 3,195 | 3,235 | 13,000 | 1,617.50 |
| 2023-03-08 | 3,170 | 3,215 | 3,170 | 3,195 | 11,300 | 1,597.50 |
| 2023-03-07 | 3,185 | 3,210 | 3,175 | 3,200 | 14,300 | 1,600 |
| 2023-03-06 | 3,220 | 3,220 | 3,175 | 3,185 | 13,500 | 1,592.50 |
| 2023-03-03 | 3,180 | 3,200 | 3,160 | 3,185 | 21,200 | 1,592.50 |
| 2023-03-02 | 3,170 | 3,175 | 3,130 | 3,150 | 10,600 | 1,575 |
| 2023-03-01 | 3,130 | 3,185 | 3,130 | 3,170 | 14,000 | 1,585 |
| 2023-02-28 | 3,220 | 3,220 | 3,130 | 3,150 | 15,100 | 1,575 |
| 2023-02-27 | 3,150 | 3,210 | 3,120 | 3,200 | 21,900 | 1,600 |
| 2023-02-24 | 3,095 | 3,150 | 3,090 | 3,140 | 14,400 | 1,570 |
| 2023-02-22 | 3,060 | 3,115 | 3,055 | 3,080 | 15,300 | 1,540 |
| 2023-02-21 | 3,105 | 3,105 | 3,075 | 3,090 | 16,500 | 1,545 |
| 2023-02-20 | 3,065 | 3,140 | 3,065 | 3,120 | 17,700 | 1,560 |
| 2023-02-17 | 3,120 | 3,120 | 3,050 | 3,065 | 7,900 | 1,532.50 |
| 2023-02-16 | 3,055 | 3,160 | 3,055 | 3,120 | 22,600 | 1,560 |
| 2023-02-15 | 3,075 | 3,090 | 3,010 | 3,025 | 23,800 | 1,512.50 |
| 2023-02-14 | 3,070 | 3,115 | 3,070 | 3,090 | 11,600 | 1,545 |
| 2023-02-13 | 3,140 | 3,145 | 3,060 | 3,065 | 25,200 | 1,532.50 |
| 2023-02-10 | 3,140 | 3,195 | 3,140 | 3,140 | 21,800 | 1,570 |
| 2023-02-09 | 3,235 | 3,235 | 3,130 | 3,190 | 36,300 | 1,595 |
| 2023-02-08 | 3,325 | 3,590 | 3,290 | 3,295 | 97,100 | 1,647.50 |
| 2023-02-07 | 3,305 | 3,330 | 3,300 | 3,315 | 17,700 | 1,657.50 |
| 2023-02-06 | 3,290 | 3,335 | 3,290 | 3,305 | 21,100 | 1,652.50 |
| 2023-02-03 | 3,310 | 3,330 | 3,260 | 3,275 | 27,000 | 1,637.50 |
| 2023-02-02 | 3,350 | 3,380 | 3,325 | 3,340 | 14,100 | 1,670 |
| 2023-02-01 | 3,330 | 3,365 | 3,325 | 3,350 | 16,600 | 1,675 |
| 2023-01-31 | 3,320 | 3,385 | 3,315 | 3,330 | 36,400 | 1,665 |
| 2023-01-30 | 3,330 | 3,355 | 3,310 | 3,310 | 20,800 | 1,655 |
| 2023-01-27 | 3,365 | 3,375 | 3,295 | 3,330 | 29,300 | 1,665 |
| 2023-01-26 | 3,340 | 3,415 | 3,310 | 3,370 | 41,000 | 1,685 |
| 2023-01-25 | 3,305 | 3,400 | 3,300 | 3,340 | 59,600 | 1,670 |
| 2023-01-24 | 3,275 | 3,400 | 3,255 | 3,315 | 79,600 | 1,657.50 |
| 2023-01-23 | 3,165 | 3,245 | 3,135 | 3,220 | 33,700 | 1,610 |
| 2023-01-20 | 3,080 | 3,160 | 3,060 | 3,130 | 22,500 | 1,565 |
| 2023-01-19 | 3,065 | 3,125 | 3,050 | 3,060 | 25,700 | 1,530 |
| 2023-01-18 | 3,015 | 3,090 | 3,010 | 3,065 | 36,800 | 1,532.50 |
| 2023-01-17 | 2,887 | 3,045 | 2,887 | 3,010 | 45,400 | 1,505 |
| 2023-01-16 | 2,891 | 2,928 | 2,883 | 2,887 | 20,600 | 1,443.50 |
| 2023-01-13 | 2,900 | 2,957 | 2,893 | 2,928 | 24,700 | 1,464 |
| 2023-01-12 | 2,853 | 2,936 | 2,853 | 2,914 | 21,600 | 1,457 |
| 2023-01-11 | 2,774 | 2,860 | 2,774 | 2,853 | 22,000 | 1,426.50 |
| 2023-01-10 | 2,789 | 2,812 | 2,766 | 2,770 | 9,600 | 1,385 |
| 2023-01-06 | 2,778 | 2,788 | 2,765 | 2,767 | 13,400 | 1,383.50 |
| 2023-01-05 | 2,750 | 2,789 | 2,750 | 2,772 | 9,700 | 1,386 |
| 2023-01-04 | 2,816 | 2,816 | 2,750 | 2,750 | 12,900 | 1,375 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株