4272 日本化薬(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 | 1,344.5 | 1,352 | 1,338.5 | 1,345.5 | 122,600 | 1,345.50 |
| 2023-12-28 | 1,333.5 | 1,351 | 1,333.5 | 1,344 | 115,600 | 1,344 |
| 2023-12-27 | 1,341.5 | 1,345 | 1,333.5 | 1,344 | 175,200 | 1,344 |
| 2023-12-26 | 1,333 | 1,333 | 1,320 | 1,327.5 | 176,700 | 1,327.50 |
| 2023-12-25 | 1,348 | 1,350 | 1,325.5 | 1,331 | 179,000 | 1,331 |
| 2023-12-22 | 1,328 | 1,334 | 1,323.5 | 1,329.5 | 180,400 | 1,329.50 |
| 2023-12-21 | 1,353.5 | 1,353.5 | 1,324 | 1,328.5 | 194,900 | 1,328.50 |
| 2023-12-20 | 1,328.5 | 1,361.5 | 1,326.5 | 1,353.5 | 445,700 | 1,353.50 |
| 2023-12-19 | 1,303 | 1,328 | 1,296.5 | 1,323.5 | 286,400 | 1,323.50 |
| 2023-12-18 | 1,299 | 1,304.5 | 1,282 | 1,303 | 237,800 | 1,303 |
| 2023-12-15 | 1,309.5 | 1,312.5 | 1,294.5 | 1,305 | 728,700 | 1,305 |
| 2023-12-14 | 1,320 | 1,320.5 | 1,300 | 1,306.5 | 244,700 | 1,306.50 |
| 2023-12-13 | 1,316.5 | 1,325.5 | 1,312 | 1,319 | 250,000 | 1,319 |
| 2023-12-12 | 1,350 | 1,350 | 1,310 | 1,310.5 | 223,200 | 1,310.50 |
| 2023-12-11 | 1,332 | 1,338 | 1,318.5 | 1,337 | 278,000 | 1,337 |
| 2023-12-08 | 1,333 | 1,344.5 | 1,324.5 | 1,331 | 419,300 | 1,331 |
| 2023-12-07 | 1,344 | 1,359.5 | 1,337.5 | 1,352.5 | 367,200 | 1,352.50 |
| 2023-12-06 | 1,353 | 1,358 | 1,339 | 1,355.5 | 644,200 | 1,355.50 |
| 2023-12-05 | 1,357 | 1,369 | 1,346.5 | 1,348 | 464,300 | 1,348 |
| 2023-12-04 | 1,374.5 | 1,379.5 | 1,361 | 1,364 | 367,800 | 1,364 |
| 2023-12-01 | 1,380 | 1,397.5 | 1,379 | 1,382 | 571,300 | 1,382 |
| 2023-11-30 | 1,398.5 | 1,398.5 | 1,349 | 1,350 | 1,176,200 | 1,350 |
| 2023-11-29 | 1,383.5 | 1,413.5 | 1,379.5 | 1,402 | 405,000 | 1,402 |
| 2023-11-28 | 1,400 | 1,404 | 1,385.5 | 1,390 | 357,400 | 1,390 |
| 2023-11-27 | 1,415 | 1,423.5 | 1,387 | 1,393.5 | 365,200 | 1,393.50 |
| 2023-11-24 | 1,405.5 | 1,419 | 1,399 | 1,401 | 337,300 | 1,401 |
| 2023-11-22 | 1,368 | 1,408.5 | 1,368 | 1,391 | 445,400 | 1,391 |
| 2023-11-21 | 1,330 | 1,371 | 1,322 | 1,366 | 583,900 | 1,366 |
| 2023-11-20 | 1,335.5 | 1,347.5 | 1,324 | 1,339 | 282,900 | 1,339 |
| 2023-11-17 | 1,319 | 1,338 | 1,313 | 1,337.5 | 259,200 | 1,337.50 |
| 2023-11-16 | 1,297.5 | 1,315 | 1,290 | 1,297.5 | 232,000 | 1,297.50 |
| 2023-11-15 | 1,331 | 1,332 | 1,307 | 1,314 | 144,700 | 1,314 |
| 2023-11-14 | 1,326 | 1,326 | 1,318 | 1,322 | 121,500 | 1,322 |
| 2023-11-13 | 1,330 | 1,330 | 1,312 | 1,318.5 | 162,900 | 1,318.50 |
| 2023-11-10 | 1,296.5 | 1,326 | 1,290 | 1,326 | 266,400 | 1,326 |
| 2023-11-09 | 1,281.5 | 1,302.5 | 1,280.5 | 1,296.5 | 217,100 | 1,296.50 |
| 2023-11-08 | 1,311 | 1,323 | 1,267 | 1,280 | 537,300 | 1,280 |
| 2023-11-07 | 1,340 | 1,354 | 1,335 | 1,341 | 274,300 | 1,341 |
| 2023-11-06 | 1,331 | 1,344.5 | 1,324 | 1,339 | 372,000 | 1,339 |
| 2023-11-02 | 1,330.5 | 1,342 | 1,311 | 1,311.5 | 319,100 | 1,311.50 |
| 2023-11-01 | 1,310 | 1,336 | 1,309.5 | 1,330.5 | 474,900 | 1,330.50 |
| 2023-10-31 | 1,282 | 1,297.5 | 1,273.5 | 1,289 | 384,700 | 1,289 |
| 2023-10-30 | 1,267 | 1,267.5 | 1,251.5 | 1,261 | 211,100 | 1,261 |
| 2023-10-27 | 1,270 | 1,288 | 1,270 | 1,285 | 208,900 | 1,285 |
| 2023-10-26 | 1,257 | 1,268.5 | 1,253.5 | 1,260 | 246,700 | 1,260 |
| 2023-10-25 | 1,257.5 | 1,264 | 1,252.5 | 1,255 | 192,700 | 1,255 |
| 2023-10-24 | 1,251 | 1,260 | 1,229.5 | 1,253 | 173,700 | 1,253 |
| 2023-10-23 | 1,262 | 1,271.5 | 1,251.5 | 1,251.5 | 162,300 | 1,251.50 |
| 2023-10-20 | 1,265 | 1,275 | 1,259 | 1,263.5 | 213,600 | 1,263.50 |
| 2023-10-19 | 1,249.5 | 1,274 | 1,249.5 | 1,270.5 | 209,500 | 1,270.50 |
| 2023-10-18 | 1,264.5 | 1,268 | 1,251.5 | 1,260.5 | 160,300 | 1,260.50 |
| 2023-10-17 | 1,260 | 1,268 | 1,256 | 1,262.5 | 190,000 | 1,262.50 |
| 2023-10-16 | 1,256 | 1,256 | 1,240.5 | 1,246 | 160,800 | 1,246 |
| 2023-10-13 | 1,263 | 1,269.5 | 1,250.5 | 1,255 | 222,700 | 1,255 |
| 2023-10-12 | 1,260 | 1,280.5 | 1,257 | 1,280.5 | 234,000 | 1,280.50 |
| 2023-10-11 | 1,278 | 1,278 | 1,258.5 | 1,259 | 276,200 | 1,259 |
| 2023-10-10 | 1,261 | 1,284.5 | 1,261 | 1,283 | 359,000 | 1,283 |
| 2023-10-06 | 1,241 | 1,261 | 1,241 | 1,248.5 | 301,700 | 1,248.50 |
| 2023-10-05 | 1,226.5 | 1,237.5 | 1,217 | 1,235 | 246,400 | 1,235 |
| 2023-10-04 | 1,235 | 1,235 | 1,213 | 1,218.5 | 259,000 | 1,218.50 |
| 2023-10-03 | 1,253 | 1,261 | 1,236.5 | 1,240 | 204,200 | 1,240 |
| 2023-10-02 | 1,266.5 | 1,280.5 | 1,252.5 | 1,252.5 | 241,600 | 1,252.50 |
| 2023-09-29 | 1,279.5 | 1,279.5 | 1,242 | 1,249.5 | 292,000 | 1,249.50 |
| 2023-09-28 | 1,280 | 1,282 | 1,260 | 1,271.5 | 397,500 | 1,271.50 |
| 2023-09-27 | 1,289 | 1,302.5 | 1,277 | 1,302.5 | 255,000 | 1,302.50 |
| 2023-09-26 | 1,310.5 | 1,314.5 | 1,300.5 | 1,300.5 | 206,700 | 1,300.50 |
| 2023-09-25 | 1,324 | 1,324 | 1,307.5 | 1,311 | 182,500 | 1,311 |
| 2023-09-22 | 1,300 | 1,319 | 1,290 | 1,305.5 | 271,500 | 1,305.50 |
| 2023-09-21 | 1,307.5 | 1,320.5 | 1,306 | 1,306.5 | 210,400 | 1,306.50 |
| 2023-09-20 | 1,317 | 1,323 | 1,307 | 1,307 | 336,000 | 1,307 |
| 2023-09-19 | 1,313 | 1,318 | 1,297.5 | 1,308.5 | 257,700 | 1,308.50 |
| 2023-09-15 | 1,310.5 | 1,321.5 | 1,309.5 | 1,313 | 450,800 | 1,313 |
| 2023-09-14 | 1,300 | 1,312.5 | 1,294 | 1,308 | 324,200 | 1,308 |
| 2023-09-13 | 1,319 | 1,319 | 1,302.5 | 1,305.5 | 181,700 | 1,305.50 |
| 2023-09-12 | 1,316.5 | 1,318.5 | 1,306.5 | 1,316 | 161,900 | 1,316 |
| 2023-09-11 | 1,318 | 1,320.5 | 1,296 | 1,309 | 202,700 | 1,309 |
| 2023-09-08 | 1,323.5 | 1,327 | 1,302 | 1,307.5 | 313,900 | 1,307.50 |
| 2023-09-07 | 1,325 | 1,332 | 1,316 | 1,320 | 498,900 | 1,320 |
| 2023-09-06 | 1,333 | 1,340.5 | 1,323.5 | 1,338.5 | 237,800 | 1,338.50 |
| 2023-09-05 | 1,335 | 1,337.5 | 1,320.5 | 1,337.5 | 217,300 | 1,337.50 |
| 2023-09-04 | 1,326 | 1,336.5 | 1,315.5 | 1,333 | 243,500 | 1,333 |
| 2023-09-01 | 1,307.5 | 1,326.5 | 1,301.5 | 1,322 | 305,200 | 1,322 |
| 2023-08-31 | 1,297 | 1,310 | 1,289.5 | 1,305.5 | 312,900 | 1,305.50 |
| 2023-08-30 | 1,289.5 | 1,304 | 1,289.5 | 1,298 | 202,500 | 1,298 |
| 2023-08-29 | 1,287.5 | 1,290.5 | 1,283.5 | 1,288 | 90,600 | 1,288 |
| 2023-08-28 | 1,280.5 | 1,293 | 1,280.5 | 1,287 | 175,300 | 1,287 |
| 2023-08-25 | 1,265 | 1,272 | 1,260 | 1,267 | 188,100 | 1,267 |
| 2023-08-24 | 1,255 | 1,270 | 1,252 | 1,269 | 197,700 | 1,269 |
| 2023-08-23 | 1,265 | 1,266.5 | 1,257.5 | 1,264.5 | 98,900 | 1,264.50 |
| 2023-08-22 | 1,258 | 1,268.5 | 1,255 | 1,265.5 | 122,100 | 1,265.50 |
| 2023-08-21 | 1,261 | 1,267 | 1,253 | 1,258 | 128,400 | 1,258 |
| 2023-08-18 | 1,252.5 | 1,258 | 1,248.5 | 1,255 | 151,800 | 1,255 |
| 2023-08-17 | 1,272 | 1,272 | 1,253 | 1,263.5 | 166,100 | 1,263.50 |
| 2023-08-16 | 1,267.5 | 1,279 | 1,266 | 1,267.5 | 128,000 | 1,267.50 |
| 2023-08-15 | 1,284.5 | 1,285 | 1,275.5 | 1,281 | 161,900 | 1,281 |
| 2023-08-14 | 1,299 | 1,302.5 | 1,277 | 1,284.5 | 135,500 | 1,284.50 |
| 2023-08-10 | 1,280 | 1,296 | 1,266.5 | 1,294.5 | 157,300 | 1,294.50 |
| 2023-08-09 | 1,284.5 | 1,284.5 | 1,268 | 1,277.5 | 114,100 | 1,277.50 |
| 2023-08-08 | 1,284 | 1,289.5 | 1,279.5 | 1,282.5 | 135,000 | 1,282.50 |
| 2023-08-07 | 1,263 | 1,271.5 | 1,256.5 | 1,271 | 258,100 | 1,271 |
| 2023-08-04 | 1,265 | 1,277.5 | 1,264.5 | 1,273 | 164,600 | 1,273 |
| 2023-08-03 | 1,289 | 1,292.5 | 1,257.5 | 1,261 | 364,500 | 1,261 |
| 2023-08-02 | 1,302 | 1,318 | 1,285.5 | 1,289.5 | 355,800 | 1,289.50 |
| 2023-08-01 | 1,280.5 | 1,315.5 | 1,271.5 | 1,315.5 | 329,100 | 1,315.50 |
| 2023-07-31 | 1,301 | 1,312 | 1,293.5 | 1,310.5 | 716,000 | 1,310.50 |
| 2023-07-28 | 1,268.5 | 1,296 | 1,268 | 1,295 | 538,700 | 1,295 |
| 2023-07-27 | 1,264 | 1,272 | 1,255 | 1,268.5 | 323,200 | 1,268.50 |
| 2023-07-26 | 1,258 | 1,259 | 1,248.5 | 1,255 | 184,000 | 1,255 |
| 2023-07-25 | 1,250 | 1,257 | 1,241 | 1,256.5 | 312,500 | 1,256.50 |
| 2023-07-24 | 1,244 | 1,245.5 | 1,235 | 1,239.5 | 224,300 | 1,239.50 |
| 2023-07-21 | 1,231 | 1,237.5 | 1,223.5 | 1,224 | 210,000 | 1,224 |
| 2023-07-20 | 1,232 | 1,244 | 1,225.5 | 1,227.5 | 404,700 | 1,227.50 |
| 2023-07-19 | 1,223 | 1,229 | 1,217.5 | 1,228.5 | 270,300 | 1,228.50 |
| 2023-07-18 | 1,208.5 | 1,217.5 | 1,201 | 1,212 | 163,400 | 1,212 |
| 2023-07-14 | 1,203.5 | 1,204 | 1,186 | 1,195 | 164,200 | 1,195 |
| 2023-07-13 | 1,193 | 1,201 | 1,186 | 1,192.5 | 138,800 | 1,192.50 |
| 2023-07-12 | 1,206 | 1,206 | 1,188 | 1,191.5 | 164,500 | 1,191.50 |
| 2023-07-11 | 1,206.5 | 1,212 | 1,193.5 | 1,196 | 180,300 | 1,196 |
| 2023-07-10 | 1,205.5 | 1,212.5 | 1,195 | 1,206.5 | 243,400 | 1,206.50 |
| 2023-07-07 | 1,201 | 1,208 | 1,193.5 | 1,196 | 246,800 | 1,196 |
| 2023-07-06 | 1,217 | 1,222 | 1,207 | 1,212.5 | 152,100 | 1,212.50 |
| 2023-07-05 | 1,211 | 1,226 | 1,207.5 | 1,224.5 | 207,400 | 1,224.50 |
| 2023-07-04 | 1,237.5 | 1,239.5 | 1,219.5 | 1,221 | 366,600 | 1,221 |
| 2023-07-03 | 1,237 | 1,250.5 | 1,237 | 1,246.5 | 184,200 | 1,246.50 |
| 2023-06-30 | 1,239 | 1,242 | 1,220.5 | 1,228 | 261,200 | 1,228 |
| 2023-06-29 | 1,254.5 | 1,257.5 | 1,231.5 | 1,237 | 195,400 | 1,237 |
| 2023-06-28 | 1,238 | 1,253.5 | 1,235 | 1,252.5 | 225,700 | 1,252.50 |
| 2023-06-27 | 1,244 | 1,244 | 1,222.5 | 1,228.5 | 191,200 | 1,228.50 |
| 2023-06-26 | 1,239.5 | 1,244.5 | 1,231.5 | 1,233.5 | 163,600 | 1,233.50 |
| 2023-06-23 | 1,249.5 | 1,255.5 | 1,226.5 | 1,233.5 | 267,800 | 1,233.50 |
| 2023-06-22 | 1,245 | 1,253 | 1,243.5 | 1,248.5 | 257,900 | 1,248.50 |
| 2023-06-21 | 1,230 | 1,246.5 | 1,230 | 1,244.5 | 250,400 | 1,244.50 |
| 2023-06-20 | 1,240.5 | 1,242 | 1,227.5 | 1,236.5 | 349,900 | 1,236.50 |
| 2023-06-19 | 1,260 | 1,266.5 | 1,247.5 | 1,254.5 | 218,400 | 1,254.50 |
| 2023-06-16 | 1,256 | 1,259 | 1,245.5 | 1,248 | 703,700 | 1,248 |
| 2023-06-15 | 1,265.5 | 1,267.5 | 1,254 | 1,262 | 210,400 | 1,262 |
| 2023-06-14 | 1,265 | 1,272.5 | 1,261 | 1,264 | 271,800 | 1,264 |
| 2023-06-13 | 1,253 | 1,263.5 | 1,249.5 | 1,254 | 284,700 | 1,254 |
| 2023-06-12 | 1,250 | 1,253 | 1,245.5 | 1,251 | 199,100 | 1,251 |
| 2023-06-09 | 1,232 | 1,247 | 1,227.5 | 1,245.5 | 591,600 | 1,245.50 |
| 2023-06-08 | 1,219 | 1,231.5 | 1,212 | 1,214.5 | 313,400 | 1,214.50 |
| 2023-06-07 | 1,231 | 1,237.5 | 1,209 | 1,214.5 | 334,300 | 1,214.50 |
| 2023-06-06 | 1,208 | 1,220.5 | 1,202 | 1,220 | 185,100 | 1,220 |
| 2023-06-05 | 1,231 | 1,235.5 | 1,218.5 | 1,226 | 322,600 | 1,226 |
| 2023-06-02 | 1,175 | 1,210 | 1,173 | 1,205 | 495,700 | 1,205 |
| 2023-06-01 | 1,164 | 1,179 | 1,161 | 1,178 | 256,900 | 1,178 |
| 2023-05-31 | 1,180 | 1,189 | 1,168 | 1,168 | 589,000 | 1,168 |
| 2023-05-30 | 1,202 | 1,207 | 1,187 | 1,194 | 255,200 | 1,194 |
| 2023-05-29 | 1,229 | 1,234 | 1,211 | 1,212 | 242,000 | 1,212 |
| 2023-05-26 | 1,228 | 1,232 | 1,209 | 1,212 | 312,800 | 1,212 |
| 2023-05-25 | 1,222 | 1,232 | 1,219 | 1,225 | 266,500 | 1,225 |
| 2023-05-24 | 1,228 | 1,235 | 1,221 | 1,226 | 197,800 | 1,226 |
| 2023-05-23 | 1,242 | 1,247 | 1,224 | 1,227 | 326,600 | 1,227 |
| 2023-05-22 | 1,248 | 1,252 | 1,236 | 1,242 | 225,700 | 1,242 |
| 2023-05-19 | 1,251 | 1,257 | 1,245 | 1,249 | 214,100 | 1,249 |
| 2023-05-18 | 1,250 | 1,254 | 1,243 | 1,251 | 268,000 | 1,251 |
| 2023-05-17 | 1,240 | 1,250 | 1,230 | 1,240 | 260,000 | 1,240 |
| 2023-05-16 | 1,212 | 1,235 | 1,193 | 1,235 | 707,500 | 1,235 |
| 2023-05-15 | 1,254 | 1,265 | 1,250 | 1,264 | 254,800 | 1,264 |
| 2023-05-12 | 1,248 | 1,252 | 1,241 | 1,248 | 248,300 | 1,248 |
| 2023-05-11 | 1,245 | 1,253 | 1,243 | 1,249 | 177,100 | 1,249 |
| 2023-05-10 | 1,250 | 1,254 | 1,242 | 1,247 | 216,600 | 1,247 |
| 2023-05-09 | 1,252 | 1,262 | 1,250 | 1,253 | 188,000 | 1,253 |
| 2023-05-08 | 1,243 | 1,261 | 1,239 | 1,254 | 347,500 | 1,254 |
| 2023-05-02 | 1,248 | 1,249 | 1,229 | 1,239 | 175,300 | 1,239 |
| 2023-05-01 | 1,248 | 1,256 | 1,245 | 1,248 | 227,600 | 1,248 |
| 2023-04-28 | 1,222 | 1,231 | 1,221 | 1,228 | 383,800 | 1,228 |
| 2023-04-27 | 1,199 | 1,206 | 1,189 | 1,206 | 229,300 | 1,206 |
| 2023-04-26 | 1,216 | 1,216 | 1,196 | 1,198 | 273,700 | 1,198 |
| 2023-04-25 | 1,245 | 1,254 | 1,235 | 1,239 | 210,700 | 1,239 |
| 2023-04-24 | 1,238 | 1,243 | 1,233 | 1,239 | 165,300 | 1,239 |
| 2023-04-21 | 1,237 | 1,243 | 1,232 | 1,236 | 146,600 | 1,236 |
| 2023-04-20 | 1,234 | 1,241 | 1,232 | 1,237 | 183,500 | 1,237 |
| 2023-04-19 | 1,225 | 1,238 | 1,225 | 1,238 | 206,400 | 1,238 |
| 2023-04-18 | 1,226 | 1,237 | 1,223 | 1,234 | 236,400 | 1,234 |
| 2023-04-17 | 1,216 | 1,224 | 1,211 | 1,223 | 116,500 | 1,223 |
| 2023-04-14 | 1,220 | 1,225 | 1,215 | 1,222 | 221,400 | 1,222 |
| 2023-04-13 | 1,209 | 1,214 | 1,199 | 1,211 | 135,200 | 1,211 |
| 2023-04-12 | 1,208 | 1,212 | 1,204 | 1,211 | 172,000 | 1,211 |
| 2023-04-11 | 1,205 | 1,205 | 1,189 | 1,196 | 192,800 | 1,196 |
| 2023-04-10 | 1,196 | 1,196 | 1,185 | 1,192 | 127,700 | 1,192 |
| 2023-04-07 | 1,176 | 1,189 | 1,172 | 1,185 | 157,400 | 1,185 |
| 2023-04-06 | 1,176 | 1,180 | 1,166 | 1,176 | 191,100 | 1,176 |
| 2023-04-05 | 1,215 | 1,215 | 1,187 | 1,187 | 315,400 | 1,187 |
| 2023-04-04 | 1,217 | 1,230 | 1,214 | 1,230 | 329,500 | 1,230 |
| 2023-04-03 | 1,212 | 1,216 | 1,202 | 1,215 | 183,700 | 1,215 |
| 2023-03-31 | 1,193 | 1,203 | 1,193 | 1,197 | 268,900 | 1,197 |
| 2023-03-30 | 1,202 | 1,204 | 1,183 | 1,190 | 266,400 | 1,190 |
| 2023-03-29 | 1,194 | 1,217 | 1,191 | 1,212 | 482,300 | 1,212 |
| 2023-03-28 | 1,189 | 1,194 | 1,176 | 1,186 | 178,800 | 1,186 |
| 2023-03-27 | 1,180 | 1,185 | 1,171 | 1,176 | 189,900 | 1,176 |
| 2023-03-24 | 1,167 | 1,174 | 1,163 | 1,172 | 177,500 | 1,172 |
| 2023-03-23 | 1,159 | 1,177 | 1,153 | 1,174 | 215,600 | 1,174 |
| 2023-03-22 | 1,177 | 1,179 | 1,163 | 1,166 | 198,600 | 1,166 |
| 2023-03-20 | 1,153 | 1,165 | 1,153 | 1,156 | 201,400 | 1,156 |
| 2023-03-17 | 1,181 | 1,185 | 1,164 | 1,167 | 218,000 | 1,167 |
| 2023-03-16 | 1,158 | 1,171 | 1,152 | 1,166 | 249,000 | 1,166 |
| 2023-03-15 | 1,181 | 1,188 | 1,173 | 1,182 | 189,600 | 1,182 |
| 2023-03-14 | 1,180 | 1,180 | 1,147 | 1,165 | 365,200 | 1,165 |
| 2023-03-13 | 1,219 | 1,219 | 1,194 | 1,205 | 322,800 | 1,205 |
| 2023-03-10 | 1,227 | 1,238 | 1,226 | 1,232 | 367,700 | 1,232 |
| 2023-03-09 | 1,245 | 1,249 | 1,242 | 1,244 | 247,400 | 1,244 |
| 2023-03-08 | 1,228 | 1,238 | 1,227 | 1,234 | 292,400 | 1,234 |
| 2023-03-07 | 1,220 | 1,235 | 1,219 | 1,223 | 350,600 | 1,223 |
| 2023-03-06 | 1,216 | 1,220 | 1,212 | 1,215 | 234,600 | 1,215 |
| 2023-03-03 | 1,208 | 1,219 | 1,205 | 1,217 | 282,000 | 1,217 |
| 2023-03-02 | 1,207 | 1,213 | 1,202 | 1,205 | 163,700 | 1,205 |
| 2023-03-01 | 1,196 | 1,211 | 1,196 | 1,207 | 256,400 | 1,207 |
| 2023-02-28 | 1,215 | 1,216 | 1,196 | 1,196 | 273,800 | 1,196 |
| 2023-02-27 | 1,205 | 1,214 | 1,204 | 1,211 | 159,200 | 1,211 |
| 2023-02-24 | 1,197 | 1,216 | 1,196 | 1,206 | 329,900 | 1,206 |
| 2023-02-22 | 1,203 | 1,208 | 1,190 | 1,193 | 263,100 | 1,193 |
| 2023-02-21 | 1,195 | 1,210 | 1,195 | 1,209 | 227,500 | 1,209 |
| 2023-02-20 | 1,188 | 1,196 | 1,183 | 1,193 | 179,300 | 1,193 |
| 2023-02-17 | 1,175 | 1,185 | 1,174 | 1,180 | 220,800 | 1,180 |
| 2023-02-16 | 1,181 | 1,185 | 1,177 | 1,182 | 189,300 | 1,182 |
| 2023-02-15 | 1,181 | 1,184 | 1,168 | 1,171 | 196,800 | 1,171 |
| 2023-02-14 | 1,186 | 1,192 | 1,176 | 1,179 | 205,900 | 1,179 |
| 2023-02-13 | 1,177 | 1,177 | 1,163 | 1,168 | 172,700 | 1,168 |
| 2023-02-10 | 1,163 | 1,180 | 1,162 | 1,172 | 178,700 | 1,172 |
| 2023-02-09 | 1,155 | 1,174 | 1,155 | 1,171 | 198,400 | 1,171 |
| 2023-02-08 | 1,160 | 1,170 | 1,160 | 1,163 | 142,600 | 1,163 |
| 2023-02-07 | 1,155 | 1,164 | 1,153 | 1,156 | 175,300 | 1,156 |
| 2023-02-06 | 1,146 | 1,158 | 1,146 | 1,153 | 265,100 | 1,153 |
| 2023-02-03 | 1,130 | 1,139 | 1,123 | 1,135 | 359,900 | 1,135 |
| 2023-02-02 | 1,166 | 1,166 | 1,132 | 1,135 | 480,400 | 1,135 |
| 2023-02-01 | 1,171 | 1,175 | 1,156 | 1,160 | 470,100 | 1,160 |
| 2023-01-31 | 1,192 | 1,205 | 1,190 | 1,201 | 305,000 | 1,201 |
| 2023-01-30 | 1,185 | 1,192 | 1,181 | 1,184 | 308,900 | 1,184 |
| 2023-01-27 | 1,184 | 1,188 | 1,179 | 1,183 | 198,600 | 1,183 |
| 2023-01-26 | 1,181 | 1,187 | 1,178 | 1,183 | 276,800 | 1,183 |
| 2023-01-25 | 1,179 | 1,188 | 1,174 | 1,181 | 283,700 | 1,181 |
| 2023-01-24 | 1,165 | 1,182 | 1,162 | 1,180 | 353,700 | 1,180 |
| 2023-01-23 | 1,160 | 1,167 | 1,154 | 1,156 | 310,000 | 1,156 |
| 2023-01-20 | 1,134 | 1,150 | 1,132 | 1,147 | 225,600 | 1,147 |
| 2023-01-19 | 1,145 | 1,149 | 1,136 | 1,138 | 244,600 | 1,138 |
| 2023-01-18 | 1,136 | 1,158 | 1,135 | 1,149 | 337,800 | 1,149 |
| 2023-01-17 | 1,122 | 1,138 | 1,122 | 1,136 | 274,500 | 1,136 |
| 2023-01-16 | 1,128 | 1,138 | 1,121 | 1,122 | 252,700 | 1,122 |
| 2023-01-13 | 1,134 | 1,144 | 1,132 | 1,133 | 212,500 | 1,133 |
| 2023-01-12 | 1,139 | 1,143 | 1,132 | 1,139 | 182,200 | 1,139 |
| 2023-01-11 | 1,137 | 1,142 | 1,134 | 1,138 | 172,200 | 1,138 |
| 2023-01-10 | 1,145 | 1,150 | 1,124 | 1,127 | 291,600 | 1,127 |
| 2023-01-06 | 1,129 | 1,135 | 1,127 | 1,132 | 195,900 | 1,132 |
| 2023-01-05 | 1,120 | 1,133 | 1,117 | 1,130 | 246,300 | 1,130 |
| 2023-01-04 | 1,140 | 1,141 | 1,123 | 1,123 | 219,700 | 1,123 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
