4216 旭有機材(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 | 3,840 | 3,855 | 3,785 | 3,795 | 94,500 | 3,795 |
| 2023-12-28 | 3,820 | 3,845 | 3,805 | 3,840 | 54,400 | 3,840 |
| 2023-12-27 | 3,780 | 3,835 | 3,750 | 3,830 | 127,600 | 3,830 |
| 2023-12-26 | 3,725 | 3,765 | 3,710 | 3,765 | 120,100 | 3,765 |
| 2023-12-25 | 3,795 | 3,830 | 3,730 | 3,735 | 88,000 | 3,735 |
| 2023-12-22 | 3,810 | 3,845 | 3,750 | 3,760 | 88,800 | 3,760 |
| 2023-12-21 | 3,775 | 3,815 | 3,765 | 3,810 | 99,100 | 3,810 |
| 2023-12-20 | 3,805 | 3,860 | 3,800 | 3,835 | 107,600 | 3,835 |
| 2023-12-19 | 3,780 | 3,805 | 3,740 | 3,775 | 83,800 | 3,775 |
| 2023-12-18 | 3,775 | 3,780 | 3,710 | 3,780 | 139,500 | 3,780 |
| 2023-12-15 | 3,740 | 3,830 | 3,735 | 3,825 | 129,300 | 3,825 |
| 2023-12-14 | 3,845 | 3,845 | 3,720 | 3,765 | 199,300 | 3,765 |
| 2023-12-13 | 3,865 | 3,900 | 3,830 | 3,845 | 87,800 | 3,845 |
| 2023-12-12 | 3,965 | 3,965 | 3,860 | 3,865 | 72,400 | 3,865 |
| 2023-12-11 | 3,925 | 3,940 | 3,860 | 3,915 | 169,400 | 3,915 |
| 2023-12-08 | 3,935 | 3,965 | 3,840 | 3,855 | 137,800 | 3,855 |
| 2023-12-07 | 3,955 | 4,040 | 3,925 | 3,985 | 149,300 | 3,985 |
| 2023-12-06 | 4,045 | 4,110 | 4,040 | 4,040 | 91,600 | 4,040 |
| 2023-12-05 | 4,190 | 4,200 | 4,025 | 4,030 | 291,500 | 4,030 |
| 2023-12-04 | 4,250 | 4,250 | 4,190 | 4,240 | 83,100 | 4,240 |
| 2023-12-01 | 4,280 | 4,295 | 4,215 | 4,245 | 112,100 | 4,245 |
| 2023-11-30 | 4,185 | 4,250 | 4,170 | 4,240 | 114,600 | 4,240 |
| 2023-11-29 | 4,250 | 4,290 | 4,200 | 4,200 | 104,700 | 4,200 |
| 2023-11-28 | 4,340 | 4,340 | 4,250 | 4,280 | 126,600 | 4,280 |
| 2023-11-27 | 4,325 | 4,410 | 4,310 | 4,360 | 168,800 | 4,360 |
| 2023-11-24 | 4,265 | 4,330 | 4,235 | 4,255 | 161,500 | 4,255 |
| 2023-11-22 | 4,205 | 4,310 | 4,195 | 4,255 | 128,300 | 4,255 |
| 2023-11-21 | 4,185 | 4,255 | 4,150 | 4,220 | 200,200 | 4,220 |
| 2023-11-20 | 4,250 | 4,265 | 4,125 | 4,125 | 150,800 | 4,125 |
| 2023-11-17 | 4,170 | 4,245 | 4,045 | 4,100 | 230,200 | 4,100 |
| 2023-11-16 | 4,175 | 4,270 | 4,130 | 4,195 | 196,900 | 4,195 |
| 2023-11-15 | 4,110 | 4,260 | 4,100 | 4,150 | 447,900 | 4,150 |
| 2023-11-14 | 3,900 | 3,920 | 3,875 | 3,900 | 85,200 | 3,900 |
| 2023-11-13 | 3,940 | 3,975 | 3,865 | 3,880 | 93,900 | 3,880 |
| 2023-11-10 | 3,860 | 3,920 | 3,830 | 3,910 | 91,300 | 3,910 |
| 2023-11-09 | 3,860 | 3,940 | 3,845 | 3,900 | 136,600 | 3,900 |
| 2023-11-08 | 3,990 | 4,055 | 3,840 | 3,845 | 309,200 | 3,845 |
| 2023-11-07 | 3,860 | 4,070 | 3,860 | 4,060 | 303,000 | 4,060 |
| 2023-11-06 | 3,880 | 3,975 | 3,865 | 3,890 | 285,600 | 3,890 |
| 2023-11-02 | 3,965 | 3,975 | 3,780 | 3,820 | 297,800 | 3,820 |
| 2023-11-01 | 4,080 | 4,220 | 3,845 | 3,895 | 951,800 | 3,895 |
| 2023-10-31 | 3,630 | 3,665 | 3,570 | 3,660 | 278,200 | 3,660 |
| 2023-10-30 | 3,645 | 3,675 | 3,565 | 3,600 | 158,600 | 3,600 |
| 2023-10-27 | 3,565 | 3,615 | 3,525 | 3,615 | 130,000 | 3,615 |
| 2023-10-26 | 3,510 | 3,580 | 3,500 | 3,500 | 150,900 | 3,500 |
| 2023-10-25 | 3,655 | 3,680 | 3,565 | 3,565 | 122,800 | 3,565 |
| 2023-10-24 | 3,510 | 3,600 | 3,420 | 3,590 | 139,200 | 3,590 |
| 2023-10-23 | 3,545 | 3,605 | 3,500 | 3,500 | 77,700 | 3,500 |
| 2023-10-20 | 3,585 | 3,625 | 3,545 | 3,595 | 73,800 | 3,595 |
| 2023-10-19 | 3,650 | 3,680 | 3,595 | 3,610 | 100,100 | 3,610 |
| 2023-10-18 | 3,790 | 3,790 | 3,685 | 3,745 | 113,000 | 3,745 |
| 2023-10-17 | 3,770 | 3,795 | 3,725 | 3,745 | 92,500 | 3,745 |
| 2023-10-16 | 3,690 | 3,740 | 3,665 | 3,685 | 135,400 | 3,685 |
| 2023-10-13 | 3,760 | 3,800 | 3,690 | 3,710 | 127,900 | 3,710 |
| 2023-10-12 | 3,685 | 3,810 | 3,660 | 3,810 | 153,200 | 3,810 |
| 2023-10-11 | 3,700 | 3,700 | 3,630 | 3,640 | 93,100 | 3,640 |
| 2023-10-10 | 3,555 | 3,640 | 3,555 | 3,635 | 105,600 | 3,635 |
| 2023-10-06 | 3,440 | 3,500 | 3,440 | 3,495 | 113,200 | 3,495 |
| 2023-10-05 | 3,450 | 3,470 | 3,405 | 3,435 | 158,600 | 3,435 |
| 2023-10-04 | 3,455 | 3,500 | 3,400 | 3,425 | 188,400 | 3,425 |
| 2023-10-03 | 3,665 | 3,680 | 3,550 | 3,560 | 197,800 | 3,560 |
| 2023-10-02 | 3,720 | 3,800 | 3,670 | 3,670 | 97,800 | 3,670 |
| 2023-09-29 | 3,720 | 3,770 | 3,690 | 3,695 | 77,800 | 3,695 |
| 2023-09-28 | 3,755 | 3,795 | 3,695 | 3,720 | 102,700 | 3,720 |
| 2023-09-27 | 3,740 | 3,805 | 3,715 | 3,805 | 134,900 | 3,805 |
| 2023-09-26 | 3,775 | 3,830 | 3,760 | 3,795 | 125,700 | 3,795 |
| 2023-09-25 | 3,770 | 3,770 | 3,725 | 3,760 | 78,200 | 3,760 |
| 2023-09-22 | 3,675 | 3,760 | 3,650 | 3,740 | 129,400 | 3,740 |
| 2023-09-21 | 3,690 | 3,705 | 3,660 | 3,700 | 150,100 | 3,700 |
| 2023-09-20 | 3,825 | 3,825 | 3,710 | 3,710 | 150,800 | 3,710 |
| 2023-09-19 | 3,790 | 3,845 | 3,770 | 3,845 | 175,500 | 3,845 |
| 2023-09-15 | 3,845 | 3,870 | 3,780 | 3,795 | 135,200 | 3,795 |
| 2023-09-14 | 3,870 | 3,885 | 3,790 | 3,795 | 157,400 | 3,795 |
| 2023-09-13 | 3,895 | 3,935 | 3,860 | 3,860 | 113,400 | 3,860 |
| 2023-09-12 | 3,870 | 3,920 | 3,865 | 3,870 | 75,800 | 3,870 |
| 2023-09-11 | 3,935 | 3,965 | 3,850 | 3,865 | 109,200 | 3,865 |
| 2023-09-08 | 4,055 | 4,085 | 3,915 | 3,915 | 247,000 | 3,915 |
| 2023-09-07 | 4,015 | 4,100 | 4,010 | 4,100 | 117,600 | 4,100 |
| 2023-09-06 | 4,060 | 4,065 | 4,020 | 4,065 | 95,500 | 4,065 |
| 2023-09-05 | 4,055 | 4,065 | 4,010 | 4,060 | 80,400 | 4,060 |
| 2023-09-04 | 4,060 | 4,105 | 4,030 | 4,035 | 115,100 | 4,035 |
| 2023-09-01 | 4,035 | 4,050 | 3,985 | 4,015 | 290,400 | 4,015 |
| 2023-08-31 | 4,200 | 4,210 | 4,005 | 4,045 | 579,700 | 4,045 |
| 2023-08-30 | 4,250 | 4,260 | 4,165 | 4,165 | 108,500 | 4,165 |
| 2023-08-29 | 4,280 | 4,310 | 4,225 | 4,250 | 91,200 | 4,250 |
| 2023-08-28 | 4,200 | 4,245 | 4,180 | 4,245 | 72,900 | 4,245 |
| 2023-08-25 | 4,150 | 4,195 | 4,145 | 4,180 | 87,900 | 4,180 |
| 2023-08-24 | 4,195 | 4,300 | 4,165 | 4,220 | 125,100 | 4,220 |
| 2023-08-23 | 4,155 | 4,205 | 4,120 | 4,200 | 69,900 | 4,200 |
| 2023-08-22 | 4,235 | 4,245 | 4,160 | 4,210 | 110,800 | 4,210 |
| 2023-08-21 | 4,150 | 4,210 | 4,095 | 4,190 | 91,200 | 4,190 |
| 2023-08-18 | 4,085 | 4,175 | 4,080 | 4,125 | 88,300 | 4,125 |
| 2023-08-17 | 4,135 | 4,175 | 4,065 | 4,155 | 99,500 | 4,155 |
| 2023-08-16 | 4,230 | 4,290 | 4,180 | 4,190 | 135,200 | 4,190 |
| 2023-08-15 | 4,360 | 4,400 | 4,260 | 4,260 | 131,600 | 4,260 |
| 2023-08-14 | 4,520 | 4,535 | 4,370 | 4,375 | 175,100 | 4,375 |
| 2023-08-10 | 4,490 | 4,590 | 4,480 | 4,540 | 217,400 | 4,540 |
| 2023-08-09 | 4,615 | 4,665 | 4,590 | 4,625 | 68,500 | 4,625 |
| 2023-08-08 | 4,680 | 4,680 | 4,615 | 4,620 | 77,400 | 4,620 |
| 2023-08-07 | 4,600 | 4,690 | 4,575 | 4,680 | 87,200 | 4,680 |
| 2023-08-04 | 4,560 | 4,675 | 4,530 | 4,615 | 92,300 | 4,615 |
| 2023-08-03 | 4,685 | 4,685 | 4,540 | 4,555 | 214,100 | 4,555 |
| 2023-08-02 | 4,970 | 4,970 | 4,735 | 4,750 | 282,500 | 4,750 |
| 2023-08-01 | 4,895 | 5,040 | 4,760 | 4,945 | 619,600 | 4,945 |
| 2023-07-31 | 4,330 | 4,435 | 4,305 | 4,405 | 231,800 | 4,405 |
| 2023-07-28 | 4,170 | 4,250 | 4,140 | 4,245 | 95,800 | 4,245 |
| 2023-07-27 | 4,195 | 4,260 | 4,185 | 4,225 | 96,500 | 4,225 |
| 2023-07-26 | 4,300 | 4,310 | 4,215 | 4,215 | 64,400 | 4,215 |
| 2023-07-25 | 4,350 | 4,350 | 4,275 | 4,295 | 37,900 | 4,295 |
| 2023-07-24 | 4,350 | 4,350 | 4,305 | 4,340 | 53,100 | 4,340 |
| 2023-07-21 | 4,315 | 4,345 | 4,290 | 4,315 | 51,900 | 4,315 |
| 2023-07-20 | 4,445 | 4,455 | 4,340 | 4,345 | 102,700 | 4,345 |
| 2023-07-19 | 4,455 | 4,460 | 4,380 | 4,440 | 83,400 | 4,440 |
| 2023-07-18 | 4,320 | 4,405 | 4,310 | 4,395 | 64,600 | 4,395 |
| 2023-07-14 | 4,280 | 4,315 | 4,235 | 4,290 | 56,400 | 4,290 |
| 2023-07-13 | 4,235 | 4,295 | 4,175 | 4,260 | 62,400 | 4,260 |
| 2023-07-12 | 4,300 | 4,305 | 4,175 | 4,175 | 78,400 | 4,175 |
| 2023-07-11 | 4,395 | 4,410 | 4,250 | 4,280 | 86,600 | 4,280 |
| 2023-07-10 | 4,310 | 4,410 | 4,290 | 4,365 | 89,300 | 4,365 |
| 2023-07-07 | 4,285 | 4,375 | 4,265 | 4,305 | 74,500 | 4,305 |
| 2023-07-06 | 4,375 | 4,415 | 4,310 | 4,330 | 73,700 | 4,330 |
| 2023-07-05 | 4,410 | 4,445 | 4,375 | 4,425 | 51,200 | 4,425 |
| 2023-07-04 | 4,445 | 4,485 | 4,410 | 4,420 | 66,700 | 4,420 |
| 2023-07-03 | 4,425 | 4,500 | 4,405 | 4,460 | 106,000 | 4,460 |
| 2023-06-30 | 4,365 | 4,405 | 4,360 | 4,365 | 98,900 | 4,365 |
| 2023-06-29 | 4,315 | 4,375 | 4,305 | 4,350 | 154,200 | 4,350 |
| 2023-06-28 | 4,170 | 4,230 | 4,110 | 4,180 | 83,700 | 4,180 |
| 2023-06-27 | 4,145 | 4,160 | 4,060 | 4,115 | 71,200 | 4,115 |
| 2023-06-26 | 4,115 | 4,210 | 4,095 | 4,130 | 94,800 | 4,130 |
| 2023-06-23 | 4,230 | 4,270 | 4,100 | 4,150 | 98,800 | 4,150 |
| 2023-06-22 | 4,285 | 4,305 | 4,225 | 4,235 | 65,000 | 4,235 |
| 2023-06-21 | 4,200 | 4,310 | 4,170 | 4,285 | 76,400 | 4,285 |
| 2023-06-20 | 4,200 | 4,285 | 4,105 | 4,225 | 96,800 | 4,225 |
| 2023-06-19 | 4,340 | 4,340 | 4,210 | 4,250 | 112,900 | 4,250 |
| 2023-06-16 | 4,365 | 4,395 | 4,275 | 4,345 | 130,000 | 4,345 |
| 2023-06-15 | 4,385 | 4,395 | 4,355 | 4,375 | 71,700 | 4,375 |
| 2023-06-14 | 4,410 | 4,410 | 4,280 | 4,380 | 186,900 | 4,380 |
| 2023-06-13 | 4,300 | 4,370 | 4,275 | 4,360 | 145,900 | 4,360 |
| 2023-06-12 | 4,140 | 4,275 | 4,105 | 4,260 | 127,700 | 4,260 |
| 2023-06-09 | 4,010 | 4,140 | 4,005 | 4,125 | 129,500 | 4,125 |
| 2023-06-08 | 4,055 | 4,125 | 3,930 | 3,975 | 127,700 | 3,975 |
| 2023-06-07 | 4,160 | 4,185 | 4,025 | 4,050 | 139,700 | 4,050 |
| 2023-06-06 | 4,040 | 4,115 | 3,990 | 4,090 | 215,300 | 4,090 |
| 2023-06-05 | 3,955 | 4,085 | 3,940 | 4,075 | 195,500 | 4,075 |
| 2023-06-02 | 3,815 | 3,885 | 3,785 | 3,885 | 149,400 | 3,885 |
| 2023-06-01 | 3,705 | 3,825 | 3,690 | 3,820 | 188,500 | 3,820 |
| 2023-05-31 | 3,735 | 3,780 | 3,685 | 3,725 | 191,900 | 3,725 |
| 2023-05-30 | 3,730 | 3,745 | 3,665 | 3,720 | 75,700 | 3,720 |
| 2023-05-29 | 3,770 | 3,840 | 3,700 | 3,725 | 145,800 | 3,725 |
| 2023-05-26 | 3,675 | 3,725 | 3,650 | 3,665 | 127,900 | 3,665 |
| 2023-05-25 | 3,595 | 3,660 | 3,560 | 3,655 | 100,500 | 3,655 |
| 2023-05-24 | 3,495 | 3,625 | 3,495 | 3,575 | 96,900 | 3,575 |
| 2023-05-23 | 3,600 | 3,625 | 3,500 | 3,515 | 157,200 | 3,515 |
| 2023-05-22 | 3,465 | 3,520 | 3,440 | 3,500 | 53,500 | 3,500 |
| 2023-05-19 | 3,540 | 3,550 | 3,485 | 3,505 | 89,500 | 3,505 |
| 2023-05-18 | 3,440 | 3,520 | 3,420 | 3,515 | 90,200 | 3,515 |
| 2023-05-17 | 3,500 | 3,540 | 3,430 | 3,445 | 117,000 | 3,445 |
| 2023-05-16 | 3,295 | 3,480 | 3,260 | 3,480 | 327,000 | 3,480 |
| 2023-05-15 | 3,215 | 3,245 | 3,195 | 3,235 | 107,600 | 3,235 |
| 2023-05-12 | 3,255 | 3,275 | 3,215 | 3,215 | 74,300 | 3,215 |
| 2023-05-11 | 3,250 | 3,275 | 3,230 | 3,265 | 67,100 | 3,265 |
| 2023-05-10 | 3,275 | 3,275 | 3,240 | 3,255 | 63,800 | 3,255 |
| 2023-05-09 | 3,290 | 3,295 | 3,245 | 3,275 | 77,000 | 3,275 |
| 2023-05-08 | 3,200 | 3,280 | 3,190 | 3,275 | 125,200 | 3,275 |
| 2023-05-02 | 3,190 | 3,210 | 3,165 | 3,200 | 57,600 | 3,200 |
| 2023-05-01 | 3,195 | 3,230 | 3,175 | 3,200 | 105,800 | 3,200 |
| 2023-04-28 | 3,185 | 3,195 | 3,125 | 3,175 | 63,700 | 3,175 |
| 2023-04-27 | 3,120 | 3,190 | 3,120 | 3,160 | 94,300 | 3,160 |
| 2023-04-26 | 3,105 | 3,125 | 3,075 | 3,125 | 119,800 | 3,125 |
| 2023-04-25 | 3,115 | 3,170 | 3,115 | 3,130 | 102,800 | 3,130 |
| 2023-04-24 | 3,090 | 3,135 | 3,055 | 3,110 | 64,300 | 3,110 |
| 2023-04-21 | 3,050 | 3,090 | 3,040 | 3,090 | 57,600 | 3,090 |
| 2023-04-20 | 3,050 | 3,085 | 3,040 | 3,070 | 45,800 | 3,070 |
| 2023-04-19 | 3,080 | 3,105 | 3,070 | 3,100 | 48,200 | 3,100 |
| 2023-04-18 | 3,140 | 3,140 | 3,095 | 3,105 | 64,000 | 3,105 |
| 2023-04-17 | 3,105 | 3,170 | 3,055 | 3,130 | 90,800 | 3,130 |
| 2023-04-14 | 3,095 | 3,105 | 3,055 | 3,075 | 57,200 | 3,075 |
| 2023-04-13 | 3,080 | 3,095 | 3,060 | 3,090 | 42,600 | 3,090 |
| 2023-04-12 | 3,100 | 3,135 | 3,085 | 3,085 | 55,800 | 3,085 |
| 2023-04-11 | 3,130 | 3,150 | 3,095 | 3,120 | 79,800 | 3,120 |
| 2023-04-10 | 3,085 | 3,085 | 3,050 | 3,070 | 57,200 | 3,070 |
| 2023-04-07 | 3,025 | 3,080 | 3,025 | 3,050 | 70,200 | 3,050 |
| 2023-04-06 | 3,050 | 3,110 | 3,010 | 3,030 | 117,700 | 3,030 |
| 2023-04-05 | 3,055 | 3,055 | 3,015 | 3,025 | 68,900 | 3,025 |
| 2023-04-04 | 3,170 | 3,170 | 3,095 | 3,100 | 95,200 | 3,100 |
| 2023-04-03 | 3,210 | 3,225 | 3,150 | 3,170 | 66,400 | 3,170 |
| 2023-03-31 | 3,130 | 3,185 | 3,120 | 3,165 | 66,700 | 3,165 |
| 2023-03-30 | 3,060 | 3,135 | 3,040 | 3,135 | 69,900 | 3,135 |
| 2023-03-29 | 3,060 | 3,105 | 3,050 | 3,075 | 75,700 | 3,075 |
| 2023-03-28 | 3,125 | 3,125 | 3,045 | 3,060 | 79,100 | 3,060 |
| 2023-03-27 | 3,110 | 3,145 | 3,090 | 3,115 | 77,100 | 3,115 |
| 2023-03-24 | 3,140 | 3,165 | 3,085 | 3,090 | 111,200 | 3,090 |
| 2023-03-23 | 2,972 | 3,115 | 2,964 | 3,105 | 172,600 | 3,105 |
| 2023-03-22 | 2,999 | 3,050 | 2,957 | 2,995 | 106,900 | 2,995 |
| 2023-03-20 | 2,888 | 2,990 | 2,881 | 2,899 | 169,400 | 2,899 |
| 2023-03-17 | 2,864 | 2,892 | 2,822 | 2,858 | 67,700 | 2,858 |
| 2023-03-16 | 2,793 | 2,836 | 2,781 | 2,814 | 91,500 | 2,814 |
| 2023-03-15 | 2,858 | 2,900 | 2,850 | 2,893 | 71,000 | 2,893 |
| 2023-03-14 | 2,836 | 2,853 | 2,761 | 2,799 | 115,000 | 2,799 |
| 2023-03-13 | 2,913 | 2,919 | 2,842 | 2,886 | 108,200 | 2,886 |
| 2023-03-10 | 3,030 | 3,035 | 2,959 | 2,969 | 111,600 | 2,969 |
| 2023-03-09 | 3,025 | 3,065 | 3,025 | 3,055 | 89,300 | 3,055 |
| 2023-03-08 | 3,020 | 3,030 | 2,999 | 3,025 | 59,800 | 3,025 |
| 2023-03-07 | 2,938 | 3,040 | 2,933 | 3,020 | 103,900 | 3,020 |
| 2023-03-06 | 2,960 | 2,970 | 2,920 | 2,933 | 93,000 | 2,933 |
| 2023-03-03 | 2,904 | 2,947 | 2,860 | 2,941 | 110,500 | 2,941 |
| 2023-03-02 | 2,830 | 2,909 | 2,830 | 2,883 | 112,000 | 2,883 |
| 2023-03-01 | 2,814 | 2,840 | 2,810 | 2,821 | 100,900 | 2,821 |
| 2023-02-28 | 2,850 | 2,855 | 2,809 | 2,814 | 82,100 | 2,814 |
| 2023-02-27 | 2,800 | 2,826 | 2,800 | 2,823 | 65,200 | 2,823 |
| 2023-02-24 | 2,827 | 2,849 | 2,799 | 2,807 | 102,200 | 2,807 |
| 2023-02-22 | 2,845 | 2,850 | 2,818 | 2,823 | 81,900 | 2,823 |
| 2023-02-21 | 2,839 | 2,889 | 2,839 | 2,846 | 82,900 | 2,846 |
| 2023-02-20 | 2,829 | 2,870 | 2,825 | 2,835 | 64,600 | 2,835 |
| 2023-02-17 | 2,850 | 2,884 | 2,797 | 2,803 | 97,200 | 2,803 |
| 2023-02-16 | 2,730 | 2,896 | 2,730 | 2,890 | 245,700 | 2,890 |
| 2023-02-15 | 2,749 | 2,753 | 2,701 | 2,727 | 71,900 | 2,727 |
| 2023-02-14 | 2,760 | 2,766 | 2,713 | 2,749 | 85,800 | 2,749 |
| 2023-02-13 | 2,724 | 2,744 | 2,706 | 2,734 | 75,500 | 2,734 |
| 2023-02-10 | 2,733 | 2,771 | 2,723 | 2,724 | 72,700 | 2,724 |
| 2023-02-09 | 2,745 | 2,751 | 2,717 | 2,740 | 46,000 | 2,740 |
| 2023-02-08 | 2,683 | 2,751 | 2,673 | 2,746 | 148,600 | 2,746 |
| 2023-02-07 | 2,689 | 2,720 | 2,676 | 2,687 | 120,400 | 2,687 |
| 2023-02-06 | 2,648 | 2,689 | 2,642 | 2,689 | 119,500 | 2,689 |
| 2023-02-03 | 2,633 | 2,670 | 2,603 | 2,631 | 153,100 | 2,631 |
| 2023-02-02 | 2,718 | 2,730 | 2,636 | 2,637 | 264,800 | 2,637 |
| 2023-02-01 | 2,770 | 2,777 | 2,661 | 2,711 | 525,600 | 2,711 |
| 2023-01-31 | 2,948 | 2,992 | 2,926 | 2,960 | 169,500 | 2,960 |
| 2023-01-30 | 2,904 | 2,948 | 2,896 | 2,944 | 91,300 | 2,944 |
| 2023-01-27 | 2,954 | 2,955 | 2,895 | 2,902 | 65,200 | 2,902 |
| 2023-01-26 | 2,926 | 2,955 | 2,913 | 2,929 | 60,200 | 2,929 |
| 2023-01-25 | 2,915 | 2,932 | 2,890 | 2,918 | 52,600 | 2,918 |
| 2023-01-24 | 2,901 | 2,957 | 2,901 | 2,915 | 150,900 | 2,915 |
| 2023-01-23 | 2,816 | 2,878 | 2,805 | 2,860 | 124,700 | 2,860 |
| 2023-01-20 | 2,721 | 2,785 | 2,721 | 2,771 | 62,300 | 2,771 |
| 2023-01-19 | 2,718 | 2,732 | 2,703 | 2,725 | 28,600 | 2,725 |
| 2023-01-18 | 2,706 | 2,724 | 2,681 | 2,720 | 96,000 | 2,720 |
| 2023-01-17 | 2,699 | 2,719 | 2,692 | 2,703 | 54,600 | 2,703 |
| 2023-01-16 | 2,732 | 2,764 | 2,710 | 2,712 | 49,700 | 2,712 |
| 2023-01-13 | 2,756 | 2,794 | 2,755 | 2,768 | 42,700 | 2,768 |
| 2023-01-12 | 2,765 | 2,799 | 2,746 | 2,749 | 30,700 | 2,749 |
| 2023-01-11 | 2,748 | 2,810 | 2,745 | 2,760 | 66,800 | 2,760 |
| 2023-01-10 | 2,739 | 2,769 | 2,724 | 2,724 | 48,600 | 2,724 |
| 2023-01-06 | 2,634 | 2,710 | 2,602 | 2,699 | 62,500 | 2,699 |
| 2023-01-05 | 2,699 | 2,700 | 2,620 | 2,642 | 103,800 | 2,642 |
| 2023-01-04 | 2,778 | 2,788 | 2,702 | 2,702 | 87,200 | 2,702 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
