4114 (株)日本触媒 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 | 5,400 | 5,451 | 5,400 | 5,434 | 105,000 | 1,358.50 |
| 2023-12-28 | 5,340 | 5,401 | 5,340 | 5,401 | 162,700 | 1,350.25 |
| 2023-12-27 | 5,350 | 5,355 | 5,333 | 5,350 | 86,800 | 1,337.50 |
| 2023-12-26 | 5,290 | 5,331 | 5,285 | 5,326 | 85,200 | 1,331.50 |
| 2023-12-25 | 5,334 | 5,350 | 5,286 | 5,287 | 139,900 | 1,321.75 |
| 2023-12-22 | 5,281 | 5,299 | 5,275 | 5,295 | 208,800 | 1,323.75 |
| 2023-12-21 | 5,303 | 5,303 | 5,266 | 5,285 | 176,300 | 1,321.25 |
| 2023-12-20 | 5,270 | 5,303 | 5,251 | 5,291 | 247,400 | 1,322.75 |
| 2023-12-19 | 5,320 | 5,320 | 5,236 | 5,280 | 206,100 | 1,320 |
| 2023-12-18 | 5,230 | 5,260 | 5,193 | 5,260 | 130,700 | 1,315 |
| 2023-12-15 | 5,238 | 5,273 | 5,223 | 5,269 | 167,800 | 1,317.25 |
| 2023-12-14 | 5,232 | 5,256 | 5,223 | 5,233 | 97,100 | 1,308.25 |
| 2023-12-13 | 5,224 | 5,245 | 5,206 | 5,232 | 93,800 | 1,308 |
| 2023-12-12 | 5,258 | 5,271 | 5,201 | 5,201 | 86,300 | 1,300.25 |
| 2023-12-11 | 5,242 | 5,271 | 5,236 | 5,258 | 105,100 | 1,314.50 |
| 2023-12-08 | 5,225 | 5,250 | 5,209 | 5,230 | 136,100 | 1,307.50 |
| 2023-12-07 | 5,237 | 5,274 | 5,214 | 5,256 | 148,600 | 1,314 |
| 2023-12-06 | 5,247 | 5,319 | 5,238 | 5,313 | 150,500 | 1,328.25 |
| 2023-12-05 | 5,288 | 5,300 | 5,246 | 5,258 | 114,400 | 1,314.50 |
| 2023-12-04 | 5,340 | 5,340 | 5,291 | 5,292 | 82,100 | 1,323 |
| 2023-12-01 | 5,393 | 5,404 | 5,324 | 5,340 | 126,600 | 1,335 |
| 2023-11-30 | 5,337 | 5,384 | 5,310 | 5,351 | 143,600 | 1,337.75 |
| 2023-11-29 | 5,350 | 5,367 | 5,341 | 5,349 | 46,600 | 1,337.25 |
| 2023-11-28 | 5,414 | 5,414 | 5,338 | 5,353 | 85,100 | 1,338.25 |
| 2023-11-27 | 5,460 | 5,464 | 5,337 | 5,366 | 222,900 | 1,341.50 |
| 2023-11-24 | 5,320 | 5,337 | 5,314 | 5,322 | 62,800 | 1,330.50 |
| 2023-11-22 | 5,312 | 5,340 | 5,306 | 5,334 | 67,300 | 1,333.50 |
| 2023-11-21 | 5,288 | 5,326 | 5,286 | 5,312 | 81,800 | 1,328 |
| 2023-11-20 | 5,298 | 5,343 | 5,291 | 5,305 | 132,400 | 1,326.25 |
| 2023-11-17 | 5,167 | 5,272 | 5,161 | 5,272 | 201,000 | 1,318 |
| 2023-11-16 | 5,317 | 5,328 | 5,268 | 5,305 | 73,200 | 1,326.25 |
| 2023-11-15 | 5,327 | 5,353 | 5,308 | 5,324 | 60,500 | 1,331 |
| 2023-11-14 | 5,331 | 5,335 | 5,309 | 5,309 | 85,000 | 1,327.25 |
| 2023-11-13 | 5,333 | 5,354 | 5,300 | 5,318 | 91,200 | 1,329.50 |
| 2023-11-10 | 5,334 | 5,357 | 5,302 | 5,313 | 84,700 | 1,328.25 |
| 2023-11-09 | 5,254 | 5,368 | 5,254 | 5,347 | 120,800 | 1,336.75 |
| 2023-11-08 | 5,354 | 5,414 | 5,203 | 5,245 | 321,000 | 1,311.25 |
| 2023-11-07 | 5,596 | 5,666 | 5,523 | 5,654 | 101,600 | 1,413.50 |
| 2023-11-06 | 5,630 | 5,669 | 5,603 | 5,632 | 83,500 | 1,408 |
| 2023-11-02 | 5,629 | 5,630 | 5,548 | 5,579 | 47,400 | 1,394.75 |
| 2023-11-01 | 5,602 | 5,616 | 5,555 | 5,601 | 77,300 | 1,400.25 |
| 2023-10-31 | 5,469 | 5,586 | 5,453 | 5,585 | 77,300 | 1,396.25 |
| 2023-10-30 | 5,479 | 5,491 | 5,417 | 5,440 | 62,000 | 1,360 |
| 2023-10-27 | 5,461 | 5,513 | 5,451 | 5,508 | 56,400 | 1,377 |
| 2023-10-26 | 5,468 | 5,477 | 5,403 | 5,412 | 43,200 | 1,353 |
| 2023-10-25 | 5,500 | 5,500 | 5,446 | 5,446 | 35,600 | 1,361.50 |
| 2023-10-24 | 5,417 | 5,457 | 5,331 | 5,449 | 65,500 | 1,362.25 |
| 2023-10-23 | 5,489 | 5,489 | 5,408 | 5,412 | 65,700 | 1,353 |
| 2023-10-20 | 5,440 | 5,471 | 5,413 | 5,445 | 101,400 | 1,361.25 |
| 2023-10-19 | 5,400 | 5,434 | 5,400 | 5,426 | 40,400 | 1,356.50 |
| 2023-10-18 | 5,487 | 5,488 | 5,410 | 5,442 | 44,600 | 1,360.50 |
| 2023-10-17 | 5,490 | 5,513 | 5,446 | 5,453 | 45,900 | 1,363.25 |
| 2023-10-16 | 5,480 | 5,521 | 5,440 | 5,458 | 42,500 | 1,364.50 |
| 2023-10-13 | 5,490 | 5,513 | 5,460 | 5,484 | 42,500 | 1,371 |
| 2023-10-12 | 5,508 | 5,549 | 5,478 | 5,549 | 41,800 | 1,387.25 |
| 2023-10-11 | 5,500 | 5,505 | 5,467 | 5,484 | 50,500 | 1,371 |
| 2023-10-10 | 5,400 | 5,525 | 5,386 | 5,500 | 107,000 | 1,375 |
| 2023-10-06 | 5,344 | 5,381 | 5,325 | 5,359 | 103,800 | 1,339.75 |
| 2023-10-05 | 5,326 | 5,400 | 5,295 | 5,390 | 105,900 | 1,347.50 |
| 2023-10-04 | 5,328 | 5,328 | 5,251 | 5,251 | 123,000 | 1,312.75 |
| 2023-10-03 | 5,383 | 5,411 | 5,315 | 5,328 | 90,200 | 1,332 |
| 2023-10-02 | 5,459 | 5,492 | 5,399 | 5,406 | 63,700 | 1,351.50 |
| 2023-09-29 | 5,550 | 5,550 | 5,410 | 5,430 | 125,400 | 1,357.50 |
| 2023-09-28 | 5,476 | 5,528 | 5,470 | 5,483 | 112,900 | 1,370.75 |
| 2023-09-27 | 5,512 | 5,582 | 5,481 | 5,566 | 90,400 | 1,391.50 |
| 2023-09-26 | 5,547 | 5,562 | 5,515 | 5,538 | 73,400 | 1,384.50 |
| 2023-09-25 | 5,561 | 5,561 | 5,490 | 5,506 | 73,900 | 1,376.50 |
| 2023-09-22 | 5,550 | 5,583 | 5,515 | 5,549 | 56,400 | 1,387.25 |
| 2023-09-21 | 5,598 | 5,611 | 5,555 | 5,571 | 58,900 | 1,392.75 |
| 2023-09-20 | 5,670 | 5,676 | 5,570 | 5,582 | 88,300 | 1,395.50 |
| 2023-09-19 | 5,683 | 5,691 | 5,597 | 5,670 | 84,400 | 1,417.50 |
| 2023-09-15 | 5,628 | 5,649 | 5,587 | 5,593 | 105,700 | 1,398.25 |
| 2023-09-14 | 5,529 | 5,642 | 5,529 | 5,628 | 53,400 | 1,407 |
| 2023-09-13 | 5,583 | 5,593 | 5,539 | 5,545 | 42,400 | 1,386.25 |
| 2023-09-12 | 5,560 | 5,612 | 5,556 | 5,583 | 35,700 | 1,395.75 |
| 2023-09-11 | 5,571 | 5,591 | 5,512 | 5,543 | 41,600 | 1,385.75 |
| 2023-09-08 | 5,717 | 5,717 | 5,535 | 5,535 | 91,600 | 1,383.75 |
| 2023-09-07 | 5,678 | 5,724 | 5,657 | 5,677 | 108,000 | 1,419.25 |
| 2023-09-06 | 5,616 | 5,631 | 5,593 | 5,626 | 61,300 | 1,406.50 |
| 2023-09-05 | 5,663 | 5,663 | 5,602 | 5,650 | 51,200 | 1,412.50 |
| 2023-09-04 | 5,601 | 5,666 | 5,594 | 5,661 | 78,500 | 1,415.25 |
| 2023-09-01 | 5,570 | 5,600 | 5,547 | 5,581 | 80,100 | 1,395.25 |
| 2023-08-31 | 5,501 | 5,572 | 5,501 | 5,547 | 106,200 | 1,386.75 |
| 2023-08-30 | 5,536 | 5,538 | 5,488 | 5,512 | 106,000 | 1,378 |
| 2023-08-29 | 5,444 | 5,469 | 5,407 | 5,457 | 54,800 | 1,364.25 |
| 2023-08-28 | 5,353 | 5,450 | 5,353 | 5,437 | 81,700 | 1,359.25 |
| 2023-08-25 | 5,336 | 5,351 | 5,311 | 5,336 | 46,600 | 1,334 |
| 2023-08-24 | 5,355 | 5,355 | 5,318 | 5,339 | 34,100 | 1,334.75 |
| 2023-08-23 | 5,297 | 5,360 | 5,291 | 5,348 | 58,900 | 1,337 |
| 2023-08-22 | 5,270 | 5,324 | 5,255 | 5,324 | 66,700 | 1,331 |
| 2023-08-21 | 5,235 | 5,286 | 5,226 | 5,252 | 67,700 | 1,313 |
| 2023-08-18 | 5,267 | 5,267 | 5,211 | 5,235 | 59,300 | 1,308.75 |
| 2023-08-17 | 5,363 | 5,363 | 5,225 | 5,273 | 83,600 | 1,318.25 |
| 2023-08-16 | 5,344 | 5,361 | 5,300 | 5,317 | 82,900 | 1,329.25 |
| 2023-08-15 | 5,458 | 5,474 | 5,361 | 5,371 | 92,100 | 1,342.75 |
| 2023-08-14 | 5,468 | 5,529 | 5,448 | 5,473 | 65,700 | 1,368.25 |
| 2023-08-10 | 5,331 | 5,476 | 5,330 | 5,469 | 191,800 | 1,367.25 |
| 2023-08-09 | 5,550 | 5,573 | 5,326 | 5,393 | 282,700 | 1,348.25 |
| 2023-08-08 | 5,700 | 5,700 | 5,477 | 5,604 | 290,300 | 1,401 |
| 2023-08-07 | 5,302 | 5,846 | 5,302 | 5,834 | 446,200 | 1,458.50 |
| 2023-08-04 | 5,303 | 5,343 | 5,290 | 5,306 | 62,200 | 1,326.50 |
| 2023-08-03 | 5,415 | 5,415 | 5,322 | 5,335 | 89,500 | 1,333.75 |
| 2023-08-02 | 5,421 | 5,470 | 5,401 | 5,448 | 69,900 | 1,362 |
| 2023-08-01 | 5,459 | 5,475 | 5,435 | 5,454 | 60,300 | 1,363.50 |
| 2023-07-31 | 5,468 | 5,525 | 5,452 | 5,467 | 104,900 | 1,366.75 |
| 2023-07-28 | 5,418 | 5,453 | 5,381 | 5,444 | 95,500 | 1,361 |
| 2023-07-27 | 5,417 | 5,450 | 5,379 | 5,448 | 58,400 | 1,362 |
| 2023-07-26 | 5,430 | 5,455 | 5,392 | 5,440 | 62,800 | 1,360 |
| 2023-07-25 | 5,423 | 5,430 | 5,390 | 5,423 | 81,000 | 1,355.75 |
| 2023-07-24 | 5,287 | 5,374 | 5,287 | 5,357 | 66,700 | 1,339.25 |
| 2023-07-21 | 5,280 | 5,304 | 5,225 | 5,269 | 146,500 | 1,317.25 |
| 2023-07-20 | 5,392 | 5,429 | 5,379 | 5,380 | 46,000 | 1,345 |
| 2023-07-19 | 5,378 | 5,395 | 5,343 | 5,387 | 61,000 | 1,346.75 |
| 2023-07-18 | 5,340 | 5,341 | 5,277 | 5,305 | 34,500 | 1,326.25 |
| 2023-07-14 | 5,317 | 5,338 | 5,274 | 5,306 | 39,800 | 1,326.50 |
| 2023-07-13 | 5,277 | 5,306 | 5,244 | 5,293 | 54,300 | 1,323.25 |
| 2023-07-12 | 5,311 | 5,311 | 5,271 | 5,271 | 48,200 | 1,317.75 |
| 2023-07-11 | 5,357 | 5,369 | 5,290 | 5,293 | 55,000 | 1,323.25 |
| 2023-07-10 | 5,319 | 5,388 | 5,310 | 5,357 | 59,400 | 1,339.25 |
| 2023-07-07 | 5,345 | 5,376 | 5,311 | 5,311 | 61,900 | 1,327.75 |
| 2023-07-06 | 5,400 | 5,412 | 5,360 | 5,361 | 61,200 | 1,340.25 |
| 2023-07-05 | 5,377 | 5,446 | 5,351 | 5,435 | 79,500 | 1,358.75 |
| 2023-07-04 | 5,445 | 5,482 | 5,402 | 5,404 | 71,400 | 1,351 |
| 2023-07-03 | 5,453 | 5,530 | 5,453 | 5,483 | 116,400 | 1,370.75 |
| 2023-06-30 | 5,420 | 5,423 | 5,360 | 5,370 | 116,400 | 1,342.50 |
| 2023-06-29 | 5,426 | 5,485 | 5,411 | 5,422 | 102,000 | 1,355.50 |
| 2023-06-28 | 5,369 | 5,438 | 5,362 | 5,416 | 73,600 | 1,354 |
| 2023-06-27 | 5,393 | 5,394 | 5,315 | 5,339 | 52,600 | 1,334.75 |
| 2023-06-26 | 5,318 | 5,387 | 5,295 | 5,340 | 66,200 | 1,335 |
| 2023-06-23 | 5,408 | 5,408 | 5,295 | 5,314 | 83,800 | 1,328.50 |
| 2023-06-22 | 5,390 | 5,427 | 5,382 | 5,392 | 71,800 | 1,348 |
| 2023-06-21 | 5,407 | 5,423 | 5,382 | 5,396 | 63,400 | 1,349 |
| 2023-06-20 | 5,424 | 5,480 | 5,397 | 5,420 | 74,700 | 1,355 |
| 2023-06-19 | 5,430 | 5,503 | 5,410 | 5,459 | 144,300 | 1,364.75 |
| 2023-06-16 | 5,482 | 5,485 | 5,375 | 5,375 | 329,300 | 1,343.75 |
| 2023-06-15 | 5,530 | 5,548 | 5,476 | 5,497 | 153,900 | 1,374.25 |
| 2023-06-14 | 5,545 | 5,598 | 5,525 | 5,571 | 95,900 | 1,392.75 |
| 2023-06-13 | 5,472 | 5,518 | 5,472 | 5,488 | 126,100 | 1,372 |
| 2023-06-12 | 5,493 | 5,493 | 5,432 | 5,460 | 56,300 | 1,365 |
| 2023-06-09 | 5,389 | 5,461 | 5,389 | 5,456 | 108,600 | 1,364 |
| 2023-06-08 | 5,420 | 5,449 | 5,355 | 5,386 | 100,600 | 1,346.50 |
| 2023-06-07 | 5,400 | 5,447 | 5,381 | 5,383 | 161,800 | 1,345.75 |
| 2023-06-06 | 5,328 | 5,352 | 5,276 | 5,350 | 132,300 | 1,337.50 |
| 2023-06-05 | 5,400 | 5,419 | 5,339 | 5,345 | 132,100 | 1,336.25 |
| 2023-06-02 | 5,210 | 5,340 | 5,210 | 5,340 | 139,200 | 1,335 |
| 2023-06-01 | 5,150 | 5,250 | 5,150 | 5,190 | 154,300 | 1,297.50 |
| 2023-05-31 | 5,180 | 5,200 | 5,140 | 5,150 | 215,300 | 1,287.50 |
| 2023-05-30 | 5,200 | 5,240 | 5,180 | 5,220 | 73,400 | 1,305 |
| 2023-05-29 | 5,250 | 5,250 | 5,200 | 5,220 | 65,400 | 1,305 |
| 2023-05-26 | 5,260 | 5,300 | 5,200 | 5,210 | 104,700 | 1,302.50 |
| 2023-05-25 | 5,270 | 5,290 | 5,230 | 5,260 | 67,400 | 1,315 |
| 2023-05-24 | 5,290 | 5,320 | 5,240 | 5,270 | 57,300 | 1,317.50 |
| 2023-05-23 | 5,270 | 5,300 | 5,220 | 5,260 | 73,100 | 1,315 |
| 2023-05-22 | 5,290 | 5,310 | 5,220 | 5,260 | 66,200 | 1,315 |
| 2023-05-19 | 5,340 | 5,360 | 5,250 | 5,270 | 64,100 | 1,317.50 |
| 2023-05-18 | 5,300 | 5,310 | 5,270 | 5,290 | 42,600 | 1,322.50 |
| 2023-05-17 | 5,250 | 5,300 | 5,210 | 5,290 | 87,000 | 1,322.50 |
| 2023-05-16 | 5,270 | 5,270 | 5,180 | 5,240 | 103,800 | 1,310 |
| 2023-05-15 | 5,180 | 5,270 | 5,170 | 5,240 | 133,800 | 1,310 |
| 2023-05-12 | 5,370 | 5,400 | 5,180 | 5,220 | 209,500 | 1,305 |
| 2023-05-11 | 5,440 | 5,450 | 5,370 | 5,390 | 56,600 | 1,347.50 |
| 2023-05-10 | 5,490 | 5,510 | 5,430 | 5,450 | 67,600 | 1,362.50 |
| 2023-05-09 | 5,470 | 5,500 | 5,450 | 5,480 | 58,100 | 1,370 |
| 2023-05-08 | 5,460 | 5,510 | 5,460 | 5,480 | 51,700 | 1,370 |
| 2023-05-02 | 5,510 | 5,510 | 5,450 | 5,490 | 46,300 | 1,372.50 |
| 2023-05-01 | 5,460 | 5,510 | 5,450 | 5,510 | 51,300 | 1,377.50 |
| 2023-04-28 | 5,450 | 5,450 | 5,390 | 5,430 | 78,800 | 1,357.50 |
| 2023-04-27 | 5,370 | 5,400 | 5,340 | 5,400 | 93,700 | 1,350 |
| 2023-04-26 | 5,390 | 5,400 | 5,360 | 5,380 | 50,400 | 1,345 |
| 2023-04-25 | 5,490 | 5,510 | 5,430 | 5,440 | 57,500 | 1,360 |
| 2023-04-24 | 5,460 | 5,480 | 5,420 | 5,450 | 65,300 | 1,362.50 |
| 2023-04-21 | 5,420 | 5,460 | 5,390 | 5,420 | 40,100 | 1,355 |
| 2023-04-20 | 5,400 | 5,450 | 5,400 | 5,420 | 40,100 | 1,355 |
| 2023-04-19 | 5,390 | 5,450 | 5,380 | 5,450 | 52,900 | 1,362.50 |
| 2023-04-18 | 5,420 | 5,460 | 5,400 | 5,410 | 42,400 | 1,352.50 |
| 2023-04-17 | 5,390 | 5,420 | 5,370 | 5,410 | 48,000 | 1,352.50 |
| 2023-04-14 | 5,420 | 5,430 | 5,360 | 5,380 | 49,400 | 1,345 |
| 2023-04-13 | 5,400 | 5,400 | 5,350 | 5,390 | 46,000 | 1,347.50 |
| 2023-04-12 | 5,430 | 5,440 | 5,400 | 5,400 | 43,100 | 1,350 |
| 2023-04-11 | 5,410 | 5,420 | 5,380 | 5,400 | 58,800 | 1,350 |
| 2023-04-10 | 5,370 | 5,370 | 5,330 | 5,350 | 65,400 | 1,337.50 |
| 2023-04-07 | 5,280 | 5,320 | 5,260 | 5,310 | 54,100 | 1,327.50 |
| 2023-04-06 | 5,260 | 5,300 | 5,240 | 5,290 | 97,700 | 1,322.50 |
| 2023-04-05 | 5,340 | 5,350 | 5,280 | 5,290 | 91,200 | 1,322.50 |
| 2023-04-04 | 5,390 | 5,420 | 5,360 | 5,390 | 66,400 | 1,347.50 |
| 2023-04-03 | 5,340 | 5,390 | 5,290 | 5,370 | 72,700 | 1,342.50 |
| 2023-03-31 | 5,270 | 5,330 | 5,250 | 5,280 | 102,100 | 1,320 |
| 2023-03-30 | 5,280 | 5,290 | 5,170 | 5,190 | 92,600 | 1,297.50 |
| 2023-03-29 | 5,230 | 5,290 | 5,220 | 5,290 | 170,300 | 1,322.50 |
| 2023-03-28 | 5,260 | 5,260 | 5,180 | 5,190 | 79,200 | 1,297.50 |
| 2023-03-27 | 5,240 | 5,260 | 5,210 | 5,230 | 127,300 | 1,307.50 |
| 2023-03-24 | 5,210 | 5,240 | 5,170 | 5,200 | 184,700 | 1,300 |
| 2023-03-23 | 5,150 | 5,200 | 4,995 | 5,190 | 316,700 | 1,297.50 |
| 2023-03-22 | 5,590 | 5,590 | 5,430 | 5,470 | 67,100 | 1,367.50 |
| 2023-03-20 | 5,430 | 5,510 | 5,420 | 5,490 | 59,200 | 1,372.50 |
| 2023-03-17 | 5,500 | 5,500 | 5,400 | 5,450 | 112,800 | 1,362.50 |
| 2023-03-16 | 5,480 | 5,520 | 5,430 | 5,480 | 67,900 | 1,370 |
| 2023-03-15 | 5,670 | 5,670 | 5,600 | 5,640 | 34,700 | 1,410 |
| 2023-03-14 | 5,610 | 5,610 | 5,490 | 5,570 | 67,300 | 1,392.50 |
| 2023-03-13 | 5,830 | 5,830 | 5,720 | 5,750 | 42,700 | 1,437.50 |
| 2023-03-10 | 5,880 | 5,930 | 5,860 | 5,880 | 84,100 | 1,470 |
| 2023-03-09 | 5,940 | 5,990 | 5,930 | 5,960 | 49,400 | 1,490 |
| 2023-03-08 | 5,850 | 5,920 | 5,850 | 5,900 | 69,800 | 1,475 |
| 2023-03-07 | 5,860 | 5,880 | 5,810 | 5,820 | 59,300 | 1,455 |
| 2023-03-06 | 5,740 | 5,800 | 5,690 | 5,780 | 55,200 | 1,445 |
| 2023-03-03 | 5,700 | 5,770 | 5,680 | 5,760 | 86,500 | 1,440 |
| 2023-03-02 | 5,700 | 5,700 | 5,640 | 5,660 | 44,600 | 1,415 |
| 2023-03-01 | 5,610 | 5,690 | 5,610 | 5,670 | 45,200 | 1,417.50 |
| 2023-02-28 | 5,720 | 5,720 | 5,640 | 5,650 | 51,400 | 1,412.50 |
| 2023-02-27 | 5,730 | 5,750 | 5,710 | 5,740 | 27,800 | 1,435 |
| 2023-02-24 | 5,700 | 5,730 | 5,680 | 5,710 | 55,100 | 1,427.50 |
| 2023-02-22 | 5,710 | 5,710 | 5,650 | 5,670 | 44,600 | 1,417.50 |
| 2023-02-21 | 5,700 | 5,770 | 5,700 | 5,750 | 38,400 | 1,437.50 |
| 2023-02-20 | 5,700 | 5,730 | 5,680 | 5,720 | 48,900 | 1,430 |
| 2023-02-17 | 5,610 | 5,680 | 5,610 | 5,650 | 40,700 | 1,412.50 |
| 2023-02-16 | 5,600 | 5,630 | 5,580 | 5,600 | 22,700 | 1,400 |
| 2023-02-15 | 5,640 | 5,640 | 5,570 | 5,580 | 23,500 | 1,395 |
| 2023-02-14 | 5,640 | 5,640 | 5,550 | 5,580 | 49,400 | 1,395 |
| 2023-02-13 | 5,600 | 5,620 | 5,540 | 5,540 | 32,400 | 1,385 |
| 2023-02-10 | 5,530 | 5,590 | 5,510 | 5,560 | 38,300 | 1,390 |
| 2023-02-09 | 5,440 | 5,550 | 5,440 | 5,530 | 29,600 | 1,382.50 |
| 2023-02-08 | 5,470 | 5,500 | 5,430 | 5,480 | 51,800 | 1,370 |
| 2023-02-07 | 5,580 | 5,710 | 5,470 | 5,480 | 123,600 | 1,370 |
| 2023-02-06 | 5,390 | 5,620 | 5,250 | 5,480 | 196,300 | 1,370 |
| 2023-02-03 | 5,320 | 5,360 | 5,290 | 5,350 | 76,600 | 1,337.50 |
| 2023-02-02 | 5,490 | 5,490 | 5,370 | 5,400 | 58,400 | 1,350 |
| 2023-02-01 | 5,530 | 5,540 | 5,490 | 5,490 | 31,800 | 1,372.50 |
| 2023-01-31 | 5,520 | 5,560 | 5,480 | 5,480 | 48,200 | 1,370 |
| 2023-01-30 | 5,480 | 5,520 | 5,470 | 5,470 | 42,900 | 1,367.50 |
| 2023-01-27 | 5,490 | 5,540 | 5,460 | 5,490 | 62,500 | 1,372.50 |
| 2023-01-26 | 5,420 | 5,500 | 5,400 | 5,490 | 81,700 | 1,372.50 |
| 2023-01-25 | 5,400 | 5,410 | 5,370 | 5,390 | 55,500 | 1,347.50 |
| 2023-01-24 | 5,340 | 5,380 | 5,320 | 5,370 | 41,300 | 1,342.50 |
| 2023-01-23 | 5,270 | 5,310 | 5,270 | 5,280 | 38,400 | 1,320 |
| 2023-01-20 | 5,210 | 5,260 | 5,190 | 5,250 | 31,600 | 1,312.50 |
| 2023-01-19 | 5,230 | 5,250 | 5,200 | 5,220 | 56,300 | 1,305 |
| 2023-01-18 | 5,210 | 5,290 | 5,190 | 5,270 | 55,800 | 1,317.50 |
| 2023-01-17 | 5,150 | 5,230 | 5,150 | 5,210 | 50,500 | 1,302.50 |
| 2023-01-16 | 5,170 | 5,180 | 5,150 | 5,150 | 69,700 | 1,287.50 |
| 2023-01-13 | 5,220 | 5,250 | 5,200 | 5,210 | 51,900 | 1,302.50 |
| 2023-01-12 | 5,280 | 5,280 | 5,240 | 5,250 | 25,300 | 1,312.50 |
| 2023-01-11 | 5,260 | 5,300 | 5,250 | 5,280 | 40,400 | 1,320 |
| 2023-01-10 | 5,310 | 5,330 | 5,260 | 5,260 | 48,500 | 1,315 |
| 2023-01-06 | 5,200 | 5,260 | 5,200 | 5,230 | 34,700 | 1,307.50 |
| 2023-01-05 | 5,170 | 5,220 | 5,170 | 5,220 | 84,200 | 1,305 |
| 2023-01-04 | 5,280 | 5,290 | 5,210 | 5,210 | 70,600 | 1,302.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
