4202 (株)ダイセル 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 | 1,365 | 1,370 | 1,350.5 | 1,366 | 598,200 | 1,366 |
| 2023-12-28 | 1,364 | 1,369.5 | 1,360 | 1,365 | 437,500 | 1,365 |
| 2023-12-27 | 1,375.5 | 1,377.5 | 1,368 | 1,372 | 562,000 | 1,372 |
| 2023-12-26 | 1,364 | 1,371.5 | 1,352 | 1,362.5 | 601,400 | 1,362.50 |
| 2023-12-25 | 1,399 | 1,403 | 1,357.5 | 1,364 | 1,099,700 | 1,364 |
| 2023-12-22 | 1,353 | 1,381 | 1,350.5 | 1,372 | 1,785,400 | 1,372 |
| 2023-12-21 | 1,311 | 1,324.5 | 1,305 | 1,317.5 | 523,800 | 1,317.50 |
| 2023-12-20 | 1,317.5 | 1,347 | 1,317.5 | 1,338 | 938,300 | 1,338 |
| 2023-12-19 | 1,313 | 1,316.5 | 1,292.5 | 1,308.5 | 1,006,100 | 1,308.50 |
| 2023-12-18 | 1,297.5 | 1,315.5 | 1,287 | 1,313 | 866,700 | 1,313 |
| 2023-12-15 | 1,286.5 | 1,308 | 1,285 | 1,297.5 | 1,358,200 | 1,297.50 |
| 2023-12-14 | 1,362 | 1,362 | 1,284.5 | 1,295.5 | 2,018,400 | 1,295.50 |
| 2023-12-13 | 1,368 | 1,383 | 1,362 | 1,366.5 | 846,700 | 1,366.50 |
| 2023-12-12 | 1,381 | 1,394 | 1,365 | 1,373 | 973,100 | 1,373 |
| 2023-12-11 | 1,360 | 1,380 | 1,353 | 1,377 | 1,286,300 | 1,377 |
| 2023-12-08 | 1,363.5 | 1,370 | 1,329 | 1,342 | 1,537,600 | 1,342 |
| 2023-12-07 | 1,394 | 1,394 | 1,367.5 | 1,368.5 | 1,642,100 | 1,368.50 |
| 2023-12-06 | 1,342 | 1,377 | 1,338.5 | 1,372 | 1,551,300 | 1,372 |
| 2023-12-05 | 1,350 | 1,359 | 1,331 | 1,331 | 1,449,000 | 1,331 |
| 2023-12-04 | 1,405 | 1,405.5 | 1,360.5 | 1,360.5 | 1,195,400 | 1,360.50 |
| 2023-12-01 | 1,424 | 1,428.5 | 1,410.5 | 1,413.5 | 618,600 | 1,413.50 |
| 2023-11-30 | 1,417.5 | 1,433 | 1,408.5 | 1,421 | 1,615,600 | 1,421 |
| 2023-11-29 | 1,407 | 1,423.5 | 1,403 | 1,419.5 | 824,300 | 1,419.50 |
| 2023-11-28 | 1,422 | 1,422.5 | 1,404 | 1,420 | 569,400 | 1,420 |
| 2023-11-27 | 1,429 | 1,433 | 1,410.5 | 1,422.5 | 944,600 | 1,422.50 |
| 2023-11-24 | 1,435 | 1,438 | 1,412.5 | 1,429 | 918,300 | 1,429 |
| 2023-11-22 | 1,392 | 1,419 | 1,378 | 1,419 | 1,886,000 | 1,419 |
| 2023-11-21 | 1,417.5 | 1,420.5 | 1,402 | 1,413.5 | 1,162,200 | 1,413.50 |
| 2023-11-20 | 1,440 | 1,449.5 | 1,419.5 | 1,422.5 | 836,700 | 1,422.50 |
| 2023-11-17 | 1,426.5 | 1,431 | 1,412 | 1,431 | 870,400 | 1,431 |
| 2023-11-16 | 1,461 | 1,462 | 1,419.5 | 1,426 | 1,331,300 | 1,426 |
| 2023-11-15 | 1,476.5 | 1,478 | 1,441.5 | 1,451.5 | 1,278,100 | 1,451.50 |
| 2023-11-14 | 1,465 | 1,484.5 | 1,456 | 1,468 | 1,581,700 | 1,468 |
| 2023-11-13 | 1,463 | 1,475 | 1,436.5 | 1,451.5 | 1,189,200 | 1,451.50 |
| 2023-11-10 | 1,458.5 | 1,462 | 1,440.5 | 1,457 | 1,558,400 | 1,457 |
| 2023-11-09 | 1,472 | 1,472 | 1,440 | 1,458.5 | 1,978,400 | 1,458.50 |
| 2023-11-08 | 1,480 | 1,491.5 | 1,442 | 1,450 | 2,095,100 | 1,450 |
| 2023-11-07 | 1,513.5 | 1,513.5 | 1,455.5 | 1,476.5 | 2,231,100 | 1,476.50 |
| 2023-11-06 | 1,478 | 1,539.5 | 1,471 | 1,516.5 | 5,066,000 | 1,516.50 |
| 2023-11-02 | 1,300 | 1,474.5 | 1,253 | 1,442.5 | 5,387,100 | 1,442.50 |
| 2023-11-01 | 1,300 | 1,324 | 1,299.5 | 1,311 | 1,283,300 | 1,311 |
| 2023-10-31 | 1,295 | 1,295 | 1,263 | 1,274.5 | 1,258,100 | 1,274.50 |
| 2023-10-30 | 1,272.5 | 1,285 | 1,268.5 | 1,278.5 | 3,304,200 | 1,278.50 |
| 2023-10-27 | 1,279 | 1,290 | 1,272.5 | 1,290 | 685,900 | 1,290 |
| 2023-10-26 | 1,264 | 1,273 | 1,250.5 | 1,266 | 910,300 | 1,266 |
| 2023-10-25 | 1,268 | 1,282.5 | 1,266.5 | 1,269.5 | 823,400 | 1,269.50 |
| 2023-10-24 | 1,231 | 1,256 | 1,213 | 1,251.5 | 925,000 | 1,251.50 |
| 2023-10-23 | 1,239 | 1,242.5 | 1,226.5 | 1,229 | 856,300 | 1,229 |
| 2023-10-20 | 1,217 | 1,236 | 1,217 | 1,226.5 | 700,800 | 1,226.50 |
| 2023-10-19 | 1,214 | 1,230 | 1,214 | 1,222.5 | 549,300 | 1,222.50 |
| 2023-10-18 | 1,230 | 1,237.5 | 1,223 | 1,229 | 629,500 | 1,229 |
| 2023-10-17 | 1,238 | 1,243 | 1,213.5 | 1,221 | 556,800 | 1,221 |
| 2023-10-16 | 1,212 | 1,226 | 1,208 | 1,222 | 684,200 | 1,222 |
| 2023-10-13 | 1,216.5 | 1,229.5 | 1,210.5 | 1,216.5 | 609,400 | 1,216.50 |
| 2023-10-12 | 1,218.5 | 1,234.5 | 1,210.5 | 1,230 | 1,225,700 | 1,230 |
| 2023-10-11 | 1,224 | 1,230 | 1,217.5 | 1,227 | 728,700 | 1,227 |
| 2023-10-10 | 1,217.5 | 1,235.5 | 1,213 | 1,229 | 793,200 | 1,229 |
| 2023-10-06 | 1,192 | 1,206.5 | 1,190 | 1,195.5 | 507,800 | 1,195.50 |
| 2023-10-05 | 1,183 | 1,194 | 1,175.5 | 1,191.5 | 697,000 | 1,191.50 |
| 2023-10-04 | 1,198.5 | 1,202.5 | 1,172 | 1,177.5 | 979,200 | 1,177.50 |
| 2023-10-03 | 1,243 | 1,243 | 1,210.5 | 1,213 | 610,200 | 1,213 |
| 2023-10-02 | 1,257 | 1,275.5 | 1,243.5 | 1,246.5 | 750,000 | 1,246.50 |
| 2023-09-29 | 1,271.5 | 1,277.5 | 1,242 | 1,251 | 1,018,000 | 1,251 |
| 2023-09-28 | 1,265 | 1,287.5 | 1,260.5 | 1,270 | 806,100 | 1,270 |
| 2023-09-27 | 1,285 | 1,294.5 | 1,275.5 | 1,291.5 | 777,400 | 1,291.50 |
| 2023-09-26 | 1,293 | 1,300 | 1,286 | 1,293 | 685,100 | 1,293 |
| 2023-09-25 | 1,310 | 1,310 | 1,291 | 1,294.5 | 841,200 | 1,294.50 |
| 2023-09-22 | 1,293 | 1,309 | 1,285.5 | 1,296.5 | 795,300 | 1,296.50 |
| 2023-09-21 | 1,300 | 1,317.5 | 1,295.5 | 1,303.5 | 1,256,600 | 1,303.50 |
| 2023-09-20 | 1,320 | 1,322 | 1,281.5 | 1,281.5 | 978,400 | 1,281.50 |
| 2023-09-19 | 1,315 | 1,327.5 | 1,306.5 | 1,322.5 | 817,500 | 1,322.50 |
| 2023-09-15 | 1,321 | 1,332.5 | 1,312 | 1,318 | 1,165,200 | 1,318 |
| 2023-09-14 | 1,303 | 1,320 | 1,297.5 | 1,318.5 | 1,053,600 | 1,318.50 |
| 2023-09-13 | 1,315 | 1,320 | 1,298.5 | 1,300 | 675,500 | 1,300 |
| 2023-09-12 | 1,295 | 1,316.5 | 1,292.5 | 1,314 | 808,400 | 1,314 |
| 2023-09-11 | 1,283 | 1,291.5 | 1,276 | 1,282.5 | 756,000 | 1,282.50 |
| 2023-09-08 | 1,287 | 1,301 | 1,276 | 1,281 | 1,091,500 | 1,281 |
| 2023-09-07 | 1,289 | 1,325 | 1,288 | 1,307 | 1,407,600 | 1,307 |
| 2023-09-06 | 1,285.5 | 1,309 | 1,282 | 1,289 | 1,292,500 | 1,289 |
| 2023-09-05 | 1,283 | 1,292.5 | 1,269 | 1,289 | 1,150,400 | 1,289 |
| 2023-09-04 | 1,249 | 1,271 | 1,243 | 1,270.5 | 980,400 | 1,270.50 |
| 2023-09-01 | 1,213 | 1,244.5 | 1,210.5 | 1,241 | 946,300 | 1,241 |
| 2023-08-31 | 1,192 | 1,224.5 | 1,191.5 | 1,217 | 1,982,800 | 1,217 |
| 2023-08-30 | 1,184 | 1,196.5 | 1,181.5 | 1,189 | 715,300 | 1,189 |
| 2023-08-29 | 1,175 | 1,179.5 | 1,170 | 1,176 | 519,000 | 1,176 |
| 2023-08-28 | 1,157.5 | 1,174.5 | 1,155.5 | 1,174.5 | 512,000 | 1,174.50 |
| 2023-08-25 | 1,144 | 1,157 | 1,144 | 1,150 | 709,100 | 1,150 |
| 2023-08-24 | 1,155 | 1,163.5 | 1,152 | 1,156.5 | 616,400 | 1,156.50 |
| 2023-08-23 | 1,140 | 1,158.5 | 1,136.5 | 1,157.5 | 913,300 | 1,157.50 |
| 2023-08-22 | 1,154 | 1,161.5 | 1,149.5 | 1,155 | 711,400 | 1,155 |
| 2023-08-21 | 1,151.5 | 1,155 | 1,140 | 1,146.5 | 625,400 | 1,146.50 |
| 2023-08-18 | 1,142.5 | 1,160.5 | 1,142 | 1,151 | 1,166,400 | 1,151 |
| 2023-08-17 | 1,151.5 | 1,158 | 1,138.5 | 1,156.5 | 951,200 | 1,156.50 |
| 2023-08-16 | 1,168.5 | 1,185 | 1,164 | 1,166.5 | 848,900 | 1,166.50 |
| 2023-08-15 | 1,188 | 1,193.5 | 1,179 | 1,181.5 | 841,600 | 1,181.50 |
| 2023-08-14 | 1,208 | 1,213.5 | 1,180 | 1,186 | 1,049,800 | 1,186 |
| 2023-08-10 | 1,192 | 1,225 | 1,190 | 1,216.5 | 1,031,000 | 1,216.50 |
| 2023-08-09 | 1,212 | 1,217.5 | 1,202 | 1,213.5 | 798,400 | 1,213.50 |
| 2023-08-08 | 1,225 | 1,233.5 | 1,209 | 1,219 | 1,004,000 | 1,219 |
| 2023-08-07 | 1,209.5 | 1,231 | 1,203 | 1,225 | 1,609,000 | 1,225 |
| 2023-08-04 | 1,196.5 | 1,234 | 1,187 | 1,210.5 | 2,846,200 | 1,210.50 |
| 2023-08-03 | 1,300 | 1,300 | 1,126 | 1,166.5 | 5,236,900 | 1,166.50 |
| 2023-08-02 | 1,303 | 1,326.5 | 1,300 | 1,308.5 | 1,103,900 | 1,308.50 |
| 2023-08-01 | 1,326 | 1,327.5 | 1,313.5 | 1,319 | 764,200 | 1,319 |
| 2023-07-31 | 1,305.5 | 1,317 | 1,299 | 1,316 | 1,308,000 | 1,316 |
| 2023-07-28 | 1,274 | 1,293 | 1,268.5 | 1,286 | 1,244,500 | 1,286 |
| 2023-07-27 | 1,284 | 1,291 | 1,271.5 | 1,289.5 | 508,200 | 1,289.50 |
| 2023-07-26 | 1,292 | 1,293.5 | 1,284 | 1,288.5 | 704,600 | 1,288.50 |
| 2023-07-25 | 1,290 | 1,296 | 1,285 | 1,290 | 787,900 | 1,290 |
| 2023-07-24 | 1,290 | 1,298.5 | 1,284 | 1,294.5 | 795,400 | 1,294.50 |
| 2023-07-21 | 1,271 | 1,277.5 | 1,261 | 1,272 | 670,300 | 1,272 |
| 2023-07-20 | 1,280 | 1,288.5 | 1,275.5 | 1,276.5 | 461,900 | 1,276.50 |
| 2023-07-19 | 1,277 | 1,289.5 | 1,274.5 | 1,288.5 | 643,300 | 1,288.50 |
| 2023-07-18 | 1,257.5 | 1,270 | 1,251.5 | 1,267.5 | 829,600 | 1,267.50 |
| 2023-07-14 | 1,260 | 1,265 | 1,244 | 1,249 | 924,100 | 1,249 |
| 2023-07-13 | 1,260.5 | 1,276.5 | 1,250.5 | 1,263 | 824,200 | 1,263 |
| 2023-07-12 | 1,287.5 | 1,288.5 | 1,252 | 1,255.5 | 1,093,100 | 1,255.50 |
| 2023-07-11 | 1,300.5 | 1,309.5 | 1,277 | 1,280.5 | 1,004,400 | 1,280.50 |
| 2023-07-10 | 1,300.5 | 1,307 | 1,290 | 1,296 | 895,400 | 1,296 |
| 2023-07-07 | 1,301.5 | 1,310.5 | 1,286 | 1,298 | 1,153,100 | 1,298 |
| 2023-07-06 | 1,319 | 1,333 | 1,312.5 | 1,315 | 1,266,600 | 1,315 |
| 2023-07-05 | 1,315 | 1,346 | 1,312 | 1,332.5 | 1,441,400 | 1,332.50 |
| 2023-07-04 | 1,309 | 1,333.5 | 1,306.5 | 1,319.5 | 1,592,300 | 1,319.50 |
| 2023-07-03 | 1,293 | 1,315 | 1,290.5 | 1,305.5 | 1,223,700 | 1,305.50 |
| 2023-06-30 | 1,296 | 1,301.5 | 1,283.5 | 1,286 | 728,200 | 1,286 |
| 2023-06-29 | 1,312 | 1,314.5 | 1,284 | 1,291 | 2,829,300 | 1,291 |
| 2023-06-28 | 1,290 | 1,299.5 | 1,280.5 | 1,299.5 | 1,292,400 | 1,299.50 |
| 2023-06-27 | 1,300 | 1,303.5 | 1,275.5 | 1,285 | 1,038,800 | 1,285 |
| 2023-06-26 | 1,292.5 | 1,305 | 1,283 | 1,290 | 942,700 | 1,290 |
| 2023-06-23 | 1,286 | 1,294 | 1,265 | 1,272 | 690,400 | 1,272 |
| 2023-06-22 | 1,285.5 | 1,300 | 1,283 | 1,286.5 | 704,700 | 1,286.50 |
| 2023-06-21 | 1,269.5 | 1,294 | 1,262 | 1,292 | 841,300 | 1,292 |
| 2023-06-20 | 1,270 | 1,275 | 1,260.5 | 1,267.5 | 902,300 | 1,267.50 |
| 2023-06-19 | 1,304 | 1,312.5 | 1,273 | 1,275 | 1,361,000 | 1,275 |
| 2023-06-16 | 1,279 | 1,286 | 1,273 | 1,283.5 | 1,519,700 | 1,283.50 |
| 2023-06-15 | 1,297.5 | 1,297.5 | 1,279 | 1,291 | 1,267,800 | 1,291 |
| 2023-06-14 | 1,277.5 | 1,298 | 1,272.5 | 1,292.5 | 1,986,600 | 1,292.50 |
| 2023-06-13 | 1,238 | 1,268 | 1,232.5 | 1,255.5 | 2,574,300 | 1,255.50 |
| 2023-06-12 | 1,215 | 1,229 | 1,208 | 1,223 | 956,100 | 1,223 |
| 2023-06-09 | 1,200.5 | 1,211 | 1,199 | 1,205.5 | 1,041,900 | 1,205.50 |
| 2023-06-08 | 1,211 | 1,212 | 1,193.5 | 1,198 | 909,900 | 1,198 |
| 2023-06-07 | 1,231 | 1,235 | 1,201 | 1,206.5 | 1,144,600 | 1,206.50 |
| 2023-06-06 | 1,200 | 1,228 | 1,192 | 1,227.5 | 892,500 | 1,227.50 |
| 2023-06-05 | 1,210 | 1,220.5 | 1,205 | 1,213.5 | 1,023,900 | 1,213.50 |
| 2023-06-02 | 1,180 | 1,189 | 1,171 | 1,186 | 800,600 | 1,186 |
| 2023-06-01 | 1,175 | 1,180 | 1,164 | 1,167 | 819,600 | 1,167 |
| 2023-05-31 | 1,174 | 1,190 | 1,167 | 1,184 | 1,492,700 | 1,184 |
| 2023-05-30 | 1,180 | 1,184 | 1,170 | 1,179 | 810,900 | 1,179 |
| 2023-05-29 | 1,182 | 1,206 | 1,182 | 1,201 | 1,092,000 | 1,201 |
| 2023-05-26 | 1,178 | 1,187 | 1,171 | 1,174 | 766,400 | 1,174 |
| 2023-05-25 | 1,173 | 1,200 | 1,167 | 1,191 | 1,146,800 | 1,191 |
| 2023-05-24 | 1,167 | 1,177 | 1,162 | 1,173 | 682,900 | 1,173 |
| 2023-05-23 | 1,174 | 1,177 | 1,158 | 1,170 | 909,300 | 1,170 |
| 2023-05-22 | 1,170 | 1,174 | 1,162 | 1,171 | 880,500 | 1,171 |
| 2023-05-19 | 1,176 | 1,180 | 1,159 | 1,175 | 1,679,300 | 1,175 |
| 2023-05-18 | 1,189 | 1,189 | 1,172 | 1,186 | 1,069,400 | 1,186 |
| 2023-05-17 | 1,172 | 1,189 | 1,161 | 1,187 | 1,246,900 | 1,187 |
| 2023-05-16 | 1,146 | 1,169 | 1,142 | 1,168 | 1,202,200 | 1,168 |
| 2023-05-15 | 1,140 | 1,150 | 1,129 | 1,136 | 1,172,400 | 1,136 |
| 2023-05-12 | 1,165 | 1,175 | 1,137 | 1,138 | 2,561,100 | 1,138 |
| 2023-05-11 | 1,090 | 1,180 | 1,069 | 1,148 | 5,022,100 | 1,148 |
| 2023-05-10 | 1,105 | 1,108 | 1,092 | 1,094 | 771,600 | 1,094 |
| 2023-05-09 | 1,105 | 1,117 | 1,095 | 1,110 | 947,800 | 1,110 |
| 2023-05-08 | 1,077 | 1,095 | 1,074 | 1,092 | 1,063,600 | 1,092 |
| 2023-05-02 | 1,098 | 1,101 | 1,082 | 1,090 | 857,600 | 1,090 |
| 2023-05-01 | 1,084 | 1,106 | 1,083 | 1,104 | 1,282,500 | 1,104 |
| 2023-04-28 | 1,059 | 1,071 | 1,055 | 1,068 | 910,600 | 1,068 |
| 2023-04-27 | 1,030 | 1,061 | 1,029 | 1,057 | 1,143,200 | 1,057 |
| 2023-04-26 | 1,046 | 1,050 | 1,033 | 1,033 | 904,200 | 1,033 |
| 2023-04-25 | 1,050 | 1,058 | 1,043 | 1,045 | 1,010,700 | 1,045 |
| 2023-04-24 | 1,041 | 1,044 | 1,033 | 1,038 | 511,700 | 1,038 |
| 2023-04-21 | 1,031 | 1,039 | 1,029 | 1,035 | 662,100 | 1,035 |
| 2023-04-20 | 1,024 | 1,034 | 1,022 | 1,029 | 464,200 | 1,029 |
| 2023-04-19 | 1,028 | 1,028 | 1,016 | 1,025 | 525,200 | 1,025 |
| 2023-04-18 | 1,017 | 1,033 | 1,017 | 1,024 | 749,100 | 1,024 |
| 2023-04-17 | 1,011 | 1,020 | 1,008 | 1,017 | 523,200 | 1,017 |
| 2023-04-14 | 1,007 | 1,011 | 1,001 | 1,005 | 684,600 | 1,005 |
| 2023-04-13 | 996 | 1,000 | 991 | 998 | 600,600 | 998 |
| 2023-04-12 | 1,000 | 1,013 | 999 | 1,001 | 742,300 | 1,001 |
| 2023-04-11 | 995 | 995 | 983 | 989 | 541,000 | 989 |
| 2023-04-10 | 986 | 989 | 975 | 980 | 614,400 | 980 |
| 2023-04-07 | 969 | 979 | 965 | 974 | 755,100 | 974 |
| 2023-04-06 | 975 | 975 | 963 | 966 | 927,700 | 966 |
| 2023-04-05 | 996 | 998 | 980 | 983 | 941,400 | 983 |
| 2023-04-04 | 1,013 | 1,030 | 1,006 | 1,013 | 1,250,800 | 1,013 |
| 2023-04-03 | 1,002 | 1,006 | 989 | 1,006 | 1,684,500 | 1,006 |
| 2023-03-31 | 998 | 1,009 | 993 | 1,000 | 1,049,400 | 1,000 |
| 2023-03-30 | 995 | 1,002 | 985 | 994 | 1,017,000 | 994 |
| 2023-03-29 | 1,015 | 1,017 | 1,000 | 1,011 | 1,558,300 | 1,011 |
| 2023-03-28 | 980 | 1,004 | 973 | 1,000 | 1,323,500 | 1,000 |
| 2023-03-27 | 980 | 980 | 966 | 972 | 858,800 | 972 |
| 2023-03-24 | 970 | 977 | 964 | 970 | 502,600 | 970 |
| 2023-03-23 | 961 | 979 | 957 | 974 | 886,600 | 974 |
| 2023-03-22 | 986 | 987 | 964 | 973 | 982,800 | 973 |
| 2023-03-20 | 967 | 982 | 965 | 971 | 976,000 | 971 |
| 2023-03-17 | 982 | 989 | 971 | 982 | 1,425,700 | 982 |
| 2023-03-16 | 969 | 987 | 961 | 984 | 1,302,200 | 984 |
| 2023-03-15 | 1,018 | 1,023 | 1,006 | 1,014 | 1,115,300 | 1,014 |
| 2023-03-14 | 1,011 | 1,012 | 984 | 998 | 1,100,200 | 998 |
| 2023-03-13 | 1,050 | 1,052 | 1,021 | 1,031 | 1,195,200 | 1,031 |
| 2023-03-10 | 1,045 | 1,067 | 1,038 | 1,064 | 2,017,000 | 1,064 |
| 2023-03-09 | 1,030 | 1,035 | 1,024 | 1,025 | 770,400 | 1,025 |
| 2023-03-08 | 1,025 | 1,029 | 1,010 | 1,019 | 1,019,500 | 1,019 |
| 2023-03-07 | 1,017 | 1,032 | 1,016 | 1,021 | 1,085,700 | 1,021 |
| 2023-03-06 | 1,017 | 1,022 | 1,009 | 1,013 | 861,400 | 1,013 |
| 2023-03-03 | 998 | 1,026 | 993 | 1,018 | 1,650,700 | 1,018 |
| 2023-03-02 | 1,005 | 1,009 | 990 | 994 | 2,054,100 | 994 |
| 2023-03-01 | 946 | 961 | 946 | 960 | 1,135,000 | 960 |
| 2023-02-28 | 951 | 955 | 942 | 945 | 1,251,200 | 945 |
| 2023-02-27 | 950 | 955 | 947 | 953 | 622,600 | 953 |
| 2023-02-24 | 939 | 947 | 935 | 945 | 679,800 | 945 |
| 2023-02-22 | 940 | 942 | 930 | 930 | 744,100 | 930 |
| 2023-02-21 | 949 | 952 | 943 | 947 | 883,200 | 947 |
| 2023-02-20 | 934 | 943 | 930 | 938 | 534,500 | 938 |
| 2023-02-17 | 930 | 937 | 927 | 930 | 887,800 | 930 |
| 2023-02-16 | 930 | 936 | 929 | 933 | 1,015,100 | 933 |
| 2023-02-15 | 928 | 931 | 920 | 923 | 1,146,200 | 923 |
| 2023-02-14 | 922 | 924 | 917 | 920 | 700,200 | 920 |
| 2023-02-13 | 920 | 922 | 915 | 918 | 673,300 | 918 |
| 2023-02-10 | 912 | 922 | 910 | 917 | 763,200 | 917 |
| 2023-02-09 | 907 | 918 | 906 | 916 | 1,170,300 | 916 |
| 2023-02-08 | 910 | 913 | 904 | 910 | 823,500 | 910 |
| 2023-02-07 | 898 | 905 | 898 | 901 | 1,037,900 | 901 |
| 2023-02-06 | 896 | 902 | 888 | 892 | 1,542,600 | 892 |
| 2023-02-03 | 880 | 886 | 860 | 885 | 2,979,700 | 885 |
| 2023-02-02 | 963 | 964 | 904 | 905 | 3,204,500 | 905 |
| 2023-02-01 | 965 | 974 | 962 | 962 | 850,300 | 962 |
| 2023-01-31 | 956 | 963 | 951 | 956 | 949,600 | 956 |
| 2023-01-30 | 954 | 957 | 943 | 946 | 730,700 | 946 |
| 2023-01-27 | 955 | 956 | 950 | 956 | 608,600 | 956 |
| 2023-01-26 | 951 | 953 | 944 | 949 | 589,200 | 949 |
| 2023-01-25 | 931 | 947 | 927 | 947 | 1,299,300 | 947 |
| 2023-01-24 | 931 | 933 | 926 | 932 | 1,185,500 | 932 |
| 2023-01-23 | 934 | 936 | 926 | 934 | 926,300 | 934 |
| 2023-01-20 | 928 | 930 | 922 | 930 | 909,600 | 930 |
| 2023-01-19 | 928 | 930 | 921 | 921 | 687,200 | 921 |
| 2023-01-18 | 927 | 941 | 918 | 933 | 845,900 | 933 |
| 2023-01-17 | 918 | 930 | 918 | 928 | 714,800 | 928 |
| 2023-01-16 | 924 | 927 | 911 | 912 | 795,600 | 912 |
| 2023-01-13 | 941 | 943 | 930 | 932 | 563,500 | 932 |
| 2023-01-12 | 942 | 944 | 935 | 941 | 465,700 | 941 |
| 2023-01-11 | 948 | 954 | 944 | 946 | 500,000 | 946 |
| 2023-01-10 | 948 | 953 | 941 | 945 | 657,400 | 945 |
| 2023-01-06 | 930 | 945 | 930 | 938 | 626,500 | 938 |
| 2023-01-05 | 938 | 940 | 929 | 934 | 600,600 | 934 |
| 2023-01-04 | 952 | 952 | 937 | 941 | 554,400 | 941 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
