4229 群栄化学工業(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 | 3,125 | 3,130 | 3,090 | 3,105 | 6,300 | 3,105 |
| 2023-12-28 | 3,085 | 3,135 | 3,085 | 3,135 | 6,800 | 3,135 |
| 2023-12-27 | 3,040 | 3,090 | 3,040 | 3,090 | 12,800 | 3,090 |
| 2023-12-26 | 3,070 | 3,070 | 3,000 | 3,035 | 14,500 | 3,035 |
| 2023-12-25 | 3,025 | 3,065 | 3,025 | 3,060 | 8,200 | 3,060 |
| 2023-12-22 | 2,995 | 3,035 | 2,981 | 2,986 | 15,500 | 2,986 |
| 2023-12-21 | 2,991 | 3,010 | 2,962 | 2,980 | 5,600 | 2,980 |
| 2023-12-20 | 2,930 | 3,015 | 2,930 | 2,991 | 6,300 | 2,991 |
| 2023-12-19 | 2,927 | 2,940 | 2,902 | 2,940 | 5,100 | 2,940 |
| 2023-12-18 | 2,917 | 2,926 | 2,879 | 2,926 | 7,600 | 2,926 |
| 2023-12-15 | 2,934 | 2,945 | 2,914 | 2,925 | 8,400 | 2,925 |
| 2023-12-14 | 2,964 | 2,964 | 2,900 | 2,923 | 13,600 | 2,923 |
| 2023-12-13 | 2,982 | 2,982 | 2,951 | 2,958 | 9,400 | 2,958 |
| 2023-12-12 | 3,010 | 3,010 | 2,982 | 2,995 | 5,000 | 2,995 |
| 2023-12-11 | 2,990 | 3,025 | 2,986 | 2,986 | 7,500 | 2,986 |
| 2023-12-08 | 3,040 | 3,055 | 2,965 | 2,965 | 17,400 | 2,965 |
| 2023-12-07 | 3,085 | 3,085 | 3,040 | 3,040 | 4,600 | 3,040 |
| 2023-12-06 | 3,025 | 3,095 | 3,025 | 3,090 | 6,500 | 3,090 |
| 2023-12-05 | 3,070 | 3,070 | 3,015 | 3,015 | 8,800 | 3,015 |
| 2023-12-04 | 3,080 | 3,105 | 3,070 | 3,070 | 3,800 | 3,070 |
| 2023-12-01 | 3,100 | 3,100 | 3,080 | 3,080 | 5,700 | 3,080 |
| 2023-11-30 | 3,075 | 3,100 | 3,025 | 3,085 | 6,100 | 3,085 |
| 2023-11-29 | 3,085 | 3,090 | 3,075 | 3,075 | 4,300 | 3,075 |
| 2023-11-28 | 3,090 | 3,110 | 3,085 | 3,110 | 7,700 | 3,110 |
| 2023-11-27 | 3,145 | 3,145 | 3,095 | 3,095 | 6,800 | 3,095 |
| 2023-11-24 | 3,100 | 3,140 | 3,100 | 3,140 | 10,400 | 3,140 |
| 2023-11-22 | 3,115 | 3,150 | 3,070 | 3,090 | 9,600 | 3,090 |
| 2023-11-21 | 3,090 | 3,125 | 3,080 | 3,115 | 7,000 | 3,115 |
| 2023-11-20 | 3,160 | 3,160 | 3,090 | 3,090 | 7,700 | 3,090 |
| 2023-11-17 | 3,120 | 3,180 | 3,105 | 3,160 | 11,700 | 3,160 |
| 2023-11-16 | 3,120 | 3,140 | 3,110 | 3,115 | 3,200 | 3,115 |
| 2023-11-15 | 3,135 | 3,145 | 3,100 | 3,120 | 10,600 | 3,120 |
| 2023-11-14 | 3,170 | 3,170 | 3,105 | 3,135 | 3,600 | 3,135 |
| 2023-11-13 | 3,165 | 3,165 | 3,095 | 3,120 | 6,400 | 3,120 |
| 2023-11-10 | 3,080 | 3,130 | 3,080 | 3,125 | 9,800 | 3,125 |
| 2023-11-09 | 3,125 | 3,150 | 3,040 | 3,135 | 16,200 | 3,135 |
| 2023-11-08 | 3,215 | 3,215 | 3,125 | 3,125 | 12,800 | 3,125 |
| 2023-11-07 | 3,210 | 3,255 | 3,210 | 3,215 | 6,900 | 3,215 |
| 2023-11-06 | 3,230 | 3,280 | 3,215 | 3,245 | 30,800 | 3,245 |
| 2023-11-02 | 3,220 | 3,220 | 3,160 | 3,185 | 12,000 | 3,185 |
| 2023-11-01 | 3,305 | 3,310 | 3,170 | 3,215 | 24,900 | 3,215 |
| 2023-10-31 | 3,135 | 3,175 | 3,120 | 3,155 | 18,400 | 3,155 |
| 2023-10-30 | 3,180 | 3,250 | 3,135 | 3,165 | 15,900 | 3,165 |
| 2023-10-27 | 3,130 | 3,210 | 3,130 | 3,180 | 8,300 | 3,180 |
| 2023-10-26 | 3,145 | 3,190 | 3,125 | 3,130 | 15,800 | 3,130 |
| 2023-10-25 | 3,145 | 3,165 | 3,120 | 3,145 | 5,700 | 3,145 |
| 2023-10-24 | 3,115 | 3,120 | 3,010 | 3,100 | 16,300 | 3,100 |
| 2023-10-23 | 3,135 | 3,160 | 3,115 | 3,115 | 6,700 | 3,115 |
| 2023-10-20 | 3,190 | 3,205 | 3,140 | 3,165 | 7,400 | 3,165 |
| 2023-10-19 | 3,210 | 3,210 | 3,120 | 3,180 | 11,800 | 3,180 |
| 2023-10-18 | 3,190 | 3,240 | 3,175 | 3,215 | 7,500 | 3,215 |
| 2023-10-17 | 3,175 | 3,230 | 3,175 | 3,195 | 8,400 | 3,195 |
| 2023-10-16 | 3,200 | 3,220 | 3,160 | 3,175 | 10,400 | 3,175 |
| 2023-10-13 | 3,310 | 3,315 | 3,240 | 3,240 | 11,200 | 3,240 |
| 2023-10-12 | 3,400 | 3,400 | 3,300 | 3,310 | 15,400 | 3,310 |
| 2023-10-11 | 3,290 | 3,300 | 3,260 | 3,260 | 8,100 | 3,260 |
| 2023-10-10 | 3,265 | 3,295 | 3,255 | 3,290 | 7,400 | 3,290 |
| 2023-10-06 | 3,185 | 3,265 | 3,185 | 3,230 | 9,000 | 3,230 |
| 2023-10-05 | 3,125 | 3,205 | 3,120 | 3,200 | 15,800 | 3,200 |
| 2023-10-04 | 3,130 | 3,185 | 3,085 | 3,100 | 26,100 | 3,100 |
| 2023-10-03 | 3,300 | 3,305 | 3,215 | 3,225 | 13,000 | 3,225 |
| 2023-10-02 | 3,320 | 3,370 | 3,305 | 3,310 | 11,300 | 3,310 |
| 2023-09-29 | 3,415 | 3,415 | 3,310 | 3,320 | 18,000 | 3,320 |
| 2023-09-28 | 3,390 | 3,450 | 3,375 | 3,380 | 12,500 | 3,380 |
| 2023-09-27 | 3,425 | 3,440 | 3,375 | 3,435 | 16,300 | 3,435 |
| 2023-09-26 | 3,470 | 3,470 | 3,410 | 3,425 | 12,600 | 3,425 |
| 2023-09-25 | 3,460 | 3,490 | 3,405 | 3,460 | 16,900 | 3,460 |
| 2023-09-22 | 3,450 | 3,450 | 3,380 | 3,405 | 36,900 | 3,405 |
| 2023-09-21 | 3,545 | 3,665 | 3,475 | 3,480 | 141,900 | 3,480 |
| 2023-09-20 | 3,470 | 3,470 | 3,415 | 3,415 | 23,100 | 3,415 |
| 2023-09-19 | 3,485 | 3,500 | 3,430 | 3,490 | 21,500 | 3,490 |
| 2023-09-15 | 3,585 | 3,585 | 3,535 | 3,545 | 17,700 | 3,545 |
| 2023-09-14 | 3,550 | 3,585 | 3,545 | 3,585 | 12,500 | 3,585 |
| 2023-09-13 | 3,600 | 3,610 | 3,530 | 3,540 | 25,500 | 3,540 |
| 2023-09-12 | 3,420 | 3,620 | 3,420 | 3,615 | 38,300 | 3,615 |
| 2023-09-11 | 3,380 | 3,430 | 3,380 | 3,420 | 11,400 | 3,420 |
| 2023-09-08 | 3,415 | 3,430 | 3,340 | 3,365 | 33,000 | 3,365 |
| 2023-09-07 | 3,500 | 3,515 | 3,445 | 3,465 | 10,800 | 3,465 |
| 2023-09-06 | 3,510 | 3,530 | 3,495 | 3,505 | 14,100 | 3,505 |
| 2023-09-05 | 3,520 | 3,525 | 3,465 | 3,510 | 10,800 | 3,510 |
| 2023-09-04 | 3,490 | 3,535 | 3,490 | 3,520 | 15,900 | 3,520 |
| 2023-09-01 | 3,395 | 3,450 | 3,395 | 3,450 | 11,900 | 3,450 |
| 2023-08-31 | 3,365 | 3,415 | 3,340 | 3,385 | 12,000 | 3,385 |
| 2023-08-30 | 3,400 | 3,400 | 3,295 | 3,340 | 25,400 | 3,340 |
| 2023-08-29 | 3,425 | 3,450 | 3,390 | 3,400 | 13,500 | 3,400 |
| 2023-08-28 | 3,350 | 3,440 | 3,350 | 3,425 | 6,800 | 3,425 |
| 2023-08-25 | 3,395 | 3,410 | 3,335 | 3,350 | 10,500 | 3,350 |
| 2023-08-24 | 3,355 | 3,445 | 3,335 | 3,445 | 18,300 | 3,445 |
| 2023-08-23 | 3,325 | 3,360 | 3,320 | 3,360 | 7,100 | 3,360 |
| 2023-08-22 | 3,405 | 3,405 | 3,310 | 3,350 | 14,600 | 3,350 |
| 2023-08-21 | 3,330 | 3,420 | 3,325 | 3,390 | 21,000 | 3,390 |
| 2023-08-18 | 3,295 | 3,365 | 3,275 | 3,300 | 20,600 | 3,300 |
| 2023-08-17 | 3,290 | 3,310 | 3,240 | 3,310 | 17,000 | 3,310 |
| 2023-08-16 | 3,190 | 3,320 | 3,180 | 3,265 | 29,100 | 3,265 |
| 2023-08-15 | 3,155 | 3,200 | 3,125 | 3,200 | 18,600 | 3,200 |
| 2023-08-14 | 3,210 | 3,210 | 3,105 | 3,155 | 18,400 | 3,155 |
| 2023-08-10 | 3,180 | 3,220 | 3,150 | 3,220 | 10,200 | 3,220 |
| 2023-08-09 | 3,175 | 3,225 | 3,150 | 3,180 | 14,100 | 3,180 |
| 2023-08-08 | 3,235 | 3,235 | 3,140 | 3,175 | 20,700 | 3,175 |
| 2023-08-07 | 3,145 | 3,250 | 3,125 | 3,235 | 36,700 | 3,235 |
| 2023-08-04 | 3,015 | 3,160 | 3,015 | 3,160 | 32,500 | 3,160 |
| 2023-08-03 | 3,050 | 3,050 | 2,996 | 3,000 | 21,800 | 3,000 |
| 2023-08-02 | 3,085 | 3,135 | 3,050 | 3,080 | 20,800 | 3,080 |
| 2023-08-01 | 3,110 | 3,175 | 3,040 | 3,095 | 54,400 | 3,095 |
| 2023-07-31 | 2,820 | 3,085 | 2,814 | 3,075 | 83,100 | 3,075 |
| 2023-07-28 | 2,809 | 2,822 | 2,782 | 2,807 | 22,500 | 2,807 |
| 2023-07-27 | 2,822 | 2,832 | 2,801 | 2,815 | 9,800 | 2,815 |
| 2023-07-26 | 2,864 | 2,868 | 2,846 | 2,853 | 9,500 | 2,853 |
| 2023-07-25 | 2,880 | 2,886 | 2,863 | 2,864 | 13,000 | 2,864 |
| 2023-07-24 | 2,847 | 2,877 | 2,828 | 2,863 | 15,700 | 2,863 |
| 2023-07-21 | 2,802 | 2,829 | 2,765 | 2,819 | 21,300 | 2,819 |
| 2023-07-20 | 2,888 | 2,888 | 2,800 | 2,800 | 22,900 | 2,800 |
| 2023-07-19 | 2,895 | 2,900 | 2,861 | 2,889 | 14,200 | 2,889 |
| 2023-07-18 | 2,835 | 2,890 | 2,835 | 2,859 | 24,600 | 2,859 |
| 2023-07-14 | 2,810 | 2,842 | 2,798 | 2,830 | 15,000 | 2,830 |
| 2023-07-13 | 2,822 | 2,822 | 2,789 | 2,791 | 13,000 | 2,791 |
| 2023-07-12 | 2,872 | 2,872 | 2,808 | 2,808 | 12,900 | 2,808 |
| 2023-07-11 | 2,924 | 2,924 | 2,868 | 2,869 | 17,300 | 2,869 |
| 2023-07-10 | 2,885 | 2,923 | 2,885 | 2,887 | 16,200 | 2,887 |
| 2023-07-07 | 2,882 | 2,899 | 2,830 | 2,868 | 17,900 | 2,868 |
| 2023-07-06 | 2,887 | 2,940 | 2,887 | 2,908 | 10,800 | 2,908 |
| 2023-07-05 | 2,890 | 2,917 | 2,876 | 2,901 | 15,100 | 2,901 |
| 2023-07-04 | 2,960 | 2,967 | 2,907 | 2,917 | 24,800 | 2,917 |
| 2023-07-03 | 2,940 | 2,992 | 2,905 | 2,962 | 29,900 | 2,962 |
| 2023-06-30 | 2,972 | 2,972 | 2,875 | 2,899 | 41,300 | 2,899 |
| 2023-06-29 | 3,030 | 3,030 | 2,905 | 2,950 | 63,600 | 2,950 |
| 2023-06-28 | 2,852 | 2,999 | 2,852 | 2,956 | 69,900 | 2,956 |
| 2023-06-27 | 2,767 | 2,823 | 2,719 | 2,792 | 55,800 | 2,792 |
| 2023-06-26 | 2,600 | 2,760 | 2,575 | 2,722 | 60,000 | 2,722 |
| 2023-06-23 | 2,618 | 2,628 | 2,553 | 2,580 | 12,200 | 2,580 |
| 2023-06-22 | 2,602 | 2,645 | 2,600 | 2,613 | 16,800 | 2,613 |
| 2023-06-21 | 2,580 | 2,608 | 2,563 | 2,586 | 13,800 | 2,586 |
| 2023-06-20 | 2,562 | 2,564 | 2,540 | 2,563 | 6,800 | 2,563 |
| 2023-06-19 | 2,525 | 2,571 | 2,525 | 2,562 | 11,300 | 2,562 |
| 2023-06-16 | 2,504 | 2,540 | 2,504 | 2,516 | 18,500 | 2,516 |
| 2023-06-15 | 2,501 | 2,515 | 2,499 | 2,504 | 9,800 | 2,504 |
| 2023-06-14 | 2,512 | 2,522 | 2,505 | 2,510 | 10,800 | 2,510 |
| 2023-06-13 | 2,548 | 2,548 | 2,505 | 2,512 | 15,100 | 2,512 |
| 2023-06-12 | 2,522 | 2,541 | 2,522 | 2,529 | 2,400 | 2,529 |
| 2023-06-09 | 2,551 | 2,551 | 2,520 | 2,520 | 7,200 | 2,520 |
| 2023-06-08 | 2,503 | 2,533 | 2,498 | 2,502 | 6,700 | 2,502 |
| 2023-06-07 | 2,535 | 2,543 | 2,509 | 2,518 | 16,500 | 2,518 |
| 2023-06-06 | 2,535 | 2,544 | 2,521 | 2,527 | 7,600 | 2,527 |
| 2023-06-05 | 2,532 | 2,560 | 2,532 | 2,535 | 7,900 | 2,535 |
| 2023-06-02 | 2,506 | 2,532 | 2,497 | 2,529 | 5,700 | 2,529 |
| 2023-06-01 | 2,480 | 2,514 | 2,473 | 2,474 | 5,100 | 2,474 |
| 2023-05-31 | 2,522 | 2,522 | 2,471 | 2,472 | 16,400 | 2,472 |
| 2023-05-30 | 2,526 | 2,537 | 2,510 | 2,530 | 4,600 | 2,530 |
| 2023-05-29 | 2,523 | 2,550 | 2,523 | 2,535 | 5,200 | 2,535 |
| 2023-05-26 | 2,555 | 2,564 | 2,518 | 2,519 | 6,500 | 2,519 |
| 2023-05-25 | 2,564 | 2,574 | 2,551 | 2,555 | 3,200 | 2,555 |
| 2023-05-24 | 2,544 | 2,565 | 2,544 | 2,550 | 6,200 | 2,550 |
| 2023-05-23 | 2,610 | 2,611 | 2,546 | 2,567 | 15,500 | 2,567 |
| 2023-05-22 | 2,579 | 2,620 | 2,579 | 2,615 | 5,800 | 2,615 |
| 2023-05-19 | 2,587 | 2,600 | 2,578 | 2,578 | 11,100 | 2,578 |
| 2023-05-18 | 2,590 | 2,600 | 2,566 | 2,574 | 10,000 | 2,574 |
| 2023-05-17 | 2,587 | 2,594 | 2,571 | 2,576 | 9,800 | 2,576 |
| 2023-05-16 | 2,644 | 2,644 | 2,561 | 2,568 | 11,900 | 2,568 |
| 2023-05-15 | 2,668 | 2,681 | 2,654 | 2,664 | 9,600 | 2,664 |
| 2023-05-12 | 2,672 | 2,680 | 2,653 | 2,680 | 12,600 | 2,680 |
| 2023-05-11 | 2,674 | 2,674 | 2,649 | 2,659 | 1,400 | 2,659 |
| 2023-05-10 | 2,673 | 2,673 | 2,651 | 2,663 | 7,300 | 2,663 |
| 2023-05-09 | 2,657 | 2,672 | 2,636 | 2,670 | 4,600 | 2,670 |
| 2023-05-08 | 2,650 | 2,656 | 2,635 | 2,637 | 6,100 | 2,637 |
| 2023-05-02 | 2,650 | 2,655 | 2,622 | 2,641 | 5,200 | 2,641 |
| 2023-05-01 | 2,645 | 2,655 | 2,628 | 2,655 | 7,000 | 2,655 |
| 2023-04-28 | 2,617 | 2,664 | 2,612 | 2,645 | 8,600 | 2,645 |
| 2023-04-27 | 2,578 | 2,599 | 2,578 | 2,599 | 2,000 | 2,599 |
| 2023-04-26 | 2,617 | 2,617 | 2,566 | 2,578 | 10,900 | 2,578 |
| 2023-04-25 | 2,659 | 2,672 | 2,608 | 2,619 | 8,800 | 2,619 |
| 2023-04-24 | 2,653 | 2,659 | 2,641 | 2,659 | 2,600 | 2,659 |
| 2023-04-21 | 2,644 | 2,654 | 2,627 | 2,647 | 5,600 | 2,647 |
| 2023-04-20 | 2,644 | 2,650 | 2,625 | 2,644 | 3,300 | 2,644 |
| 2023-04-19 | 2,640 | 2,647 | 2,624 | 2,643 | 4,400 | 2,643 |
| 2023-04-18 | 2,648 | 2,662 | 2,634 | 2,640 | 8,400 | 2,640 |
| 2023-04-17 | 2,673 | 2,677 | 2,630 | 2,648 | 10,300 | 2,648 |
| 2023-04-14 | 2,673 | 2,679 | 2,652 | 2,679 | 13,700 | 2,679 |
| 2023-04-13 | 2,663 | 2,672 | 2,656 | 2,672 | 5,300 | 2,672 |
| 2023-04-12 | 2,645 | 2,663 | 2,636 | 2,663 | 9,200 | 2,663 |
| 2023-04-11 | 2,605 | 2,632 | 2,605 | 2,632 | 7,200 | 2,632 |
| 2023-04-10 | 2,600 | 2,630 | 2,578 | 2,604 | 13,100 | 2,604 |
| 2023-04-07 | 2,575 | 2,605 | 2,575 | 2,600 | 5,800 | 2,600 |
| 2023-04-06 | 2,608 | 2,608 | 2,566 | 2,575 | 8,700 | 2,575 |
| 2023-04-05 | 2,680 | 2,680 | 2,585 | 2,608 | 20,800 | 2,608 |
| 2023-04-04 | 2,650 | 2,689 | 2,634 | 2,680 | 18,100 | 2,680 |
| 2023-04-03 | 2,605 | 2,655 | 2,601 | 2,650 | 10,000 | 2,650 |
| 2023-03-31 | 2,554 | 2,591 | 2,554 | 2,587 | 8,600 | 2,587 |
| 2023-03-30 | 2,536 | 2,560 | 2,516 | 2,554 | 6,300 | 2,554 |
| 2023-03-29 | 2,558 | 2,561 | 2,533 | 2,561 | 9,700 | 2,561 |
| 2023-03-28 | 2,550 | 2,571 | 2,525 | 2,532 | 3,900 | 2,532 |
| 2023-03-27 | 2,551 | 2,551 | 2,526 | 2,529 | 5,100 | 2,529 |
| 2023-03-24 | 2,578 | 2,578 | 2,524 | 2,551 | 4,900 | 2,551 |
| 2023-03-23 | 2,519 | 2,561 | 2,501 | 2,560 | 7,000 | 2,560 |
| 2023-03-22 | 2,483 | 2,517 | 2,483 | 2,515 | 2,600 | 2,515 |
| 2023-03-20 | 2,532 | 2,532 | 2,454 | 2,459 | 9,600 | 2,459 |
| 2023-03-17 | 2,532 | 2,554 | 2,532 | 2,533 | 7,700 | 2,533 |
| 2023-03-16 | 2,545 | 2,545 | 2,502 | 2,532 | 7,200 | 2,532 |
| 2023-03-15 | 2,530 | 2,581 | 2,530 | 2,562 | 3,900 | 2,562 |
| 2023-03-14 | 2,578 | 2,578 | 2,510 | 2,516 | 8,300 | 2,516 |
| 2023-03-13 | 2,580 | 2,590 | 2,528 | 2,578 | 9,200 | 2,578 |
| 2023-03-10 | 2,662 | 2,662 | 2,583 | 2,592 | 19,000 | 2,592 |
| 2023-03-09 | 2,617 | 2,680 | 2,606 | 2,671 | 13,500 | 2,671 |
| 2023-03-08 | 2,600 | 2,622 | 2,584 | 2,617 | 7,900 | 2,617 |
| 2023-03-07 | 2,598 | 2,608 | 2,582 | 2,607 | 8,900 | 2,607 |
| 2023-03-06 | 2,575 | 2,598 | 2,560 | 2,595 | 8,600 | 2,595 |
| 2023-03-03 | 2,534 | 2,572 | 2,521 | 2,567 | 15,600 | 2,567 |
| 2023-03-02 | 2,548 | 2,550 | 2,532 | 2,532 | 5,300 | 2,532 |
| 2023-03-01 | 2,501 | 2,530 | 2,496 | 2,530 | 7,900 | 2,530 |
| 2023-02-28 | 2,543 | 2,550 | 2,513 | 2,513 | 12,500 | 2,513 |
| 2023-02-27 | 2,509 | 2,550 | 2,505 | 2,550 | 23,000 | 2,550 |
| 2023-02-24 | 2,515 | 2,515 | 2,491 | 2,504 | 7,200 | 2,504 |
| 2023-02-22 | 2,486 | 2,500 | 2,469 | 2,500 | 9,900 | 2,500 |
| 2023-02-21 | 2,492 | 2,501 | 2,486 | 2,486 | 4,400 | 2,486 |
| 2023-02-20 | 2,497 | 2,497 | 2,487 | 2,492 | 2,400 | 2,492 |
| 2023-02-17 | 2,498 | 2,499 | 2,485 | 2,486 | 5,000 | 2,486 |
| 2023-02-16 | 2,511 | 2,511 | 2,481 | 2,497 | 6,600 | 2,497 |
| 2023-02-15 | 2,488 | 2,499 | 2,488 | 2,493 | 4,400 | 2,493 |
| 2023-02-14 | 2,506 | 2,506 | 2,450 | 2,500 | 8,000 | 2,500 |
| 2023-02-13 | 2,507 | 2,509 | 2,490 | 2,490 | 4,900 | 2,490 |
| 2023-02-10 | 2,498 | 2,506 | 2,491 | 2,506 | 3,300 | 2,506 |
| 2023-02-09 | 2,497 | 2,500 | 2,472 | 2,498 | 5,800 | 2,498 |
| 2023-02-08 | 2,481 | 2,501 | 2,480 | 2,497 | 10,900 | 2,497 |
| 2023-02-07 | 2,485 | 2,488 | 2,477 | 2,487 | 3,500 | 2,487 |
| 2023-02-06 | 2,481 | 2,488 | 2,481 | 2,485 | 3,700 | 2,485 |
| 2023-02-03 | 2,471 | 2,488 | 2,471 | 2,488 | 5,400 | 2,488 |
| 2023-02-02 | 2,504 | 2,504 | 2,471 | 2,471 | 10,400 | 2,471 |
| 2023-02-01 | 2,504 | 2,504 | 2,451 | 2,484 | 15,900 | 2,484 |
| 2023-01-31 | 2,472 | 2,490 | 2,472 | 2,473 | 14,600 | 2,473 |
| 2023-01-30 | 2,485 | 2,505 | 2,471 | 2,479 | 11,300 | 2,479 |
| 2023-01-27 | 2,462 | 2,488 | 2,462 | 2,485 | 5,300 | 2,485 |
| 2023-01-26 | 2,480 | 2,480 | 2,453 | 2,461 | 4,200 | 2,461 |
| 2023-01-25 | 2,460 | 2,476 | 2,440 | 2,476 | 12,100 | 2,476 |
| 2023-01-24 | 2,445 | 2,460 | 2,437 | 2,460 | 8,600 | 2,460 |
| 2023-01-23 | 2,415 | 2,444 | 2,400 | 2,442 | 6,100 | 2,442 |
| 2023-01-20 | 2,402 | 2,413 | 2,385 | 2,400 | 3,900 | 2,400 |
| 2023-01-19 | 2,415 | 2,415 | 2,391 | 2,391 | 4,500 | 2,391 |
| 2023-01-18 | 2,415 | 2,416 | 2,402 | 2,413 | 3,000 | 2,413 |
| 2023-01-17 | 2,404 | 2,410 | 2,390 | 2,407 | 2,800 | 2,407 |
| 2023-01-16 | 2,390 | 2,392 | 2,372 | 2,383 | 13,200 | 2,383 |
| 2023-01-13 | 2,386 | 2,398 | 2,371 | 2,396 | 10,400 | 2,396 |
| 2023-01-12 | 2,377 | 2,380 | 2,369 | 2,378 | 2,900 | 2,378 |
| 2023-01-11 | 2,351 | 2,367 | 2,350 | 2,367 | 4,200 | 2,367 |
| 2023-01-10 | 2,346 | 2,350 | 2,336 | 2,342 | 3,900 | 2,342 |
| 2023-01-06 | 2,345 | 2,353 | 2,334 | 2,339 | 5,200 | 2,339 |
| 2023-01-05 | 2,363 | 2,363 | 2,336 | 2,337 | 3,500 | 2,337 |
| 2023-01-04 | 2,373 | 2,373 | 2,338 | 2,339 | 3,000 | 2,339 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
