4452 花王(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 | 5,786 | 5,800 | 5,761 | 5,800 | 940,200 | 5,800 |
| 2023-12-28 | 5,709 | 5,797 | 5,690 | 5,792 | 919,600 | 5,792 |
| 2023-12-27 | 5,862 | 5,876 | 5,815 | 5,854 | 1,349,200 | 5,854 |
| 2023-12-26 | 5,802 | 5,850 | 5,788 | 5,848 | 753,700 | 5,848 |
| 2023-12-25 | 5,830 | 5,883 | 5,814 | 5,814 | 765,000 | 5,814 |
| 2023-12-22 | 5,761 | 5,811 | 5,751 | 5,790 | 879,400 | 5,790 |
| 2023-12-21 | 5,837 | 5,844 | 5,760 | 5,780 | 1,121,500 | 5,780 |
| 2023-12-20 | 5,827 | 5,896 | 5,815 | 5,852 | 1,187,500 | 5,852 |
| 2023-12-19 | 5,867 | 5,869 | 5,780 | 5,826 | 1,418,800 | 5,826 |
| 2023-12-18 | 5,834 | 5,870 | 5,809 | 5,820 | 1,361,300 | 5,820 |
| 2023-12-15 | 5,850 | 5,919 | 5,796 | 5,811 | 2,205,800 | 5,811 |
| 2023-12-14 | 5,890 | 5,956 | 5,856 | 5,925 | 2,432,000 | 5,925 |
| 2023-12-13 | 5,868 | 5,884 | 5,764 | 5,790 | 1,409,100 | 5,790 |
| 2023-12-12 | 5,868 | 5,874 | 5,806 | 5,816 | 951,100 | 5,816 |
| 2023-12-11 | 5,789 | 5,866 | 5,767 | 5,827 | 1,774,000 | 5,827 |
| 2023-12-08 | 5,671 | 5,789 | 5,644 | 5,768 | 2,556,600 | 5,768 |
| 2023-12-07 | 5,731 | 5,742 | 5,676 | 5,692 | 957,500 | 5,692 |
| 2023-12-06 | 5,693 | 5,743 | 5,691 | 5,731 | 1,123,400 | 5,731 |
| 2023-12-05 | 5,684 | 5,707 | 5,660 | 5,693 | 1,042,600 | 5,693 |
| 2023-12-04 | 5,699 | 5,699 | 5,639 | 5,654 | 1,007,700 | 5,654 |
| 2023-12-01 | 5,733 | 5,735 | 5,683 | 5,715 | 960,700 | 5,715 |
| 2023-11-30 | 5,700 | 5,725 | 5,648 | 5,696 | 2,076,300 | 5,696 |
| 2023-11-29 | 5,705 | 5,827 | 5,678 | 5,750 | 1,955,300 | 5,750 |
| 2023-11-28 | 5,687 | 5,696 | 5,628 | 5,676 | 957,700 | 5,676 |
| 2023-11-27 | 5,680 | 5,767 | 5,632 | 5,675 | 2,184,600 | 5,675 |
| 2023-11-24 | 5,531 | 5,564 | 5,524 | 5,541 | 991,200 | 5,541 |
| 2023-11-22 | 5,554 | 5,576 | 5,512 | 5,517 | 831,100 | 5,517 |
| 2023-11-21 | 5,502 | 5,562 | 5,483 | 5,510 | 1,167,600 | 5,510 |
| 2023-11-20 | 5,540 | 5,555 | 5,504 | 5,519 | 1,307,800 | 5,519 |
| 2023-11-17 | 5,582 | 5,612 | 5,538 | 5,592 | 1,211,800 | 5,592 |
| 2023-11-16 | 5,662 | 5,687 | 5,580 | 5,587 | 1,231,300 | 5,587 |
| 2023-11-15 | 5,708 | 5,710 | 5,636 | 5,667 | 1,545,600 | 5,667 |
| 2023-11-14 | 5,682 | 5,699 | 5,646 | 5,664 | 983,000 | 5,664 |
| 2023-11-13 | 5,697 | 5,708 | 5,622 | 5,636 | 1,082,300 | 5,636 |
| 2023-11-10 | 5,690 | 5,732 | 5,641 | 5,721 | 2,108,900 | 5,721 |
| 2023-11-09 | 5,766 | 5,766 | 5,616 | 5,638 | 3,749,700 | 5,638 |
| 2023-11-08 | 5,301 | 5,374 | 5,240 | 5,372 | 3,508,300 | 5,372 |
| 2023-11-07 | 5,465 | 5,489 | 5,405 | 5,435 | 1,749,800 | 5,435 |
| 2023-11-06 | 5,578 | 5,578 | 5,452 | 5,463 | 2,269,500 | 5,463 |
| 2023-11-02 | 5,544 | 5,570 | 5,502 | 5,558 | 1,159,400 | 5,558 |
| 2023-11-01 | 5,559 | 5,599 | 5,549 | 5,599 | 1,460,300 | 5,599 |
| 2023-10-31 | 5,450 | 5,500 | 5,399 | 5,494 | 1,230,400 | 5,494 |
| 2023-10-30 | 5,463 | 5,465 | 5,399 | 5,433 | 1,055,300 | 5,433 |
| 2023-10-27 | 5,437 | 5,537 | 5,434 | 5,533 | 970,600 | 5,533 |
| 2023-10-26 | 5,480 | 5,532 | 5,460 | 5,507 | 1,100,600 | 5,507 |
| 2023-10-25 | 5,520 | 5,544 | 5,493 | 5,499 | 969,700 | 5,499 |
| 2023-10-24 | 5,480 | 5,495 | 5,426 | 5,480 | 1,071,600 | 5,480 |
| 2023-10-23 | 5,447 | 5,508 | 5,437 | 5,487 | 941,300 | 5,487 |
| 2023-10-20 | 5,512 | 5,512 | 5,440 | 5,444 | 869,700 | 5,444 |
| 2023-10-19 | 5,441 | 5,554 | 5,437 | 5,516 | 1,281,600 | 5,516 |
| 2023-10-18 | 5,411 | 5,466 | 5,386 | 5,447 | 1,301,400 | 5,447 |
| 2023-10-17 | 5,321 | 5,387 | 5,321 | 5,384 | 840,400 | 5,384 |
| 2023-10-16 | 5,359 | 5,367 | 5,311 | 5,317 | 811,000 | 5,317 |
| 2023-10-13 | 5,408 | 5,412 | 5,376 | 5,383 | 1,442,300 | 5,383 |
| 2023-10-12 | 5,442 | 5,450 | 5,406 | 5,416 | 1,315,500 | 5,416 |
| 2023-10-11 | 5,508 | 5,519 | 5,443 | 5,465 | 1,164,200 | 5,465 |
| 2023-10-10 | 5,459 | 5,533 | 5,431 | 5,508 | 1,739,100 | 5,508 |
| 2023-10-06 | 5,524 | 5,544 | 5,498 | 5,505 | 1,280,100 | 5,505 |
| 2023-10-05 | 5,453 | 5,532 | 5,404 | 5,521 | 1,487,000 | 5,521 |
| 2023-10-04 | 5,396 | 5,483 | 5,358 | 5,453 | 1,656,600 | 5,453 |
| 2023-10-03 | 5,558 | 5,558 | 5,410 | 5,430 | 1,595,500 | 5,430 |
| 2023-10-02 | 5,590 | 5,621 | 5,520 | 5,529 | 1,594,100 | 5,529 |
| 2023-09-29 | 5,581 | 5,586 | 5,510 | 5,551 | 1,969,700 | 5,551 |
| 2023-09-28 | 5,570 | 5,612 | 5,533 | 5,590 | 1,936,900 | 5,590 |
| 2023-09-27 | 5,470 | 5,626 | 5,454 | 5,609 | 2,536,800 | 5,609 |
| 2023-09-26 | 5,460 | 5,505 | 5,423 | 5,470 | 1,171,700 | 5,470 |
| 2023-09-25 | 5,400 | 5,494 | 5,394 | 5,461 | 1,220,600 | 5,461 |
| 2023-09-22 | 5,424 | 5,443 | 5,404 | 5,409 | 1,231,500 | 5,409 |
| 2023-09-21 | 5,553 | 5,553 | 5,445 | 5,461 | 1,494,500 | 5,461 |
| 2023-09-20 | 5,590 | 5,615 | 5,543 | 5,583 | 1,283,900 | 5,583 |
| 2023-09-19 | 5,645 | 5,645 | 5,595 | 5,623 | 1,235,700 | 5,623 |
| 2023-09-15 | 5,635 | 5,678 | 5,601 | 5,651 | 1,934,800 | 5,651 |
| 2023-09-14 | 5,611 | 5,666 | 5,597 | 5,636 | 1,518,100 | 5,636 |
| 2023-09-13 | 5,632 | 5,634 | 5,578 | 5,585 | 1,148,900 | 5,585 |
| 2023-09-12 | 5,551 | 5,634 | 5,546 | 5,625 | 942,500 | 5,625 |
| 2023-09-11 | 5,580 | 5,592 | 5,516 | 5,555 | 825,800 | 5,555 |
| 2023-09-08 | 5,608 | 5,621 | 5,540 | 5,558 | 1,710,700 | 5,558 |
| 2023-09-07 | 5,635 | 5,664 | 5,618 | 5,632 | 1,190,200 | 5,632 |
| 2023-09-06 | 5,700 | 5,700 | 5,616 | 5,650 | 1,267,800 | 5,650 |
| 2023-09-05 | 5,717 | 5,724 | 5,651 | 5,675 | 1,375,300 | 5,675 |
| 2023-09-04 | 5,700 | 5,736 | 5,671 | 5,718 | 1,206,400 | 5,718 |
| 2023-09-01 | 5,639 | 5,689 | 5,634 | 5,674 | 1,169,800 | 5,674 |
| 2023-08-31 | 5,602 | 5,664 | 5,588 | 5,639 | 1,791,300 | 5,639 |
| 2023-08-30 | 5,630 | 5,664 | 5,607 | 5,618 | 1,046,900 | 5,618 |
| 2023-08-29 | 5,579 | 5,620 | 5,568 | 5,603 | 869,700 | 5,603 |
| 2023-08-28 | 5,549 | 5,574 | 5,498 | 5,561 | 1,439,000 | 5,561 |
| 2023-08-25 | 5,534 | 5,565 | 5,505 | 5,521 | 1,459,800 | 5,521 |
| 2023-08-24 | 5,586 | 5,603 | 5,542 | 5,584 | 1,148,100 | 5,584 |
| 2023-08-23 | 5,624 | 5,660 | 5,597 | 5,612 | 1,252,400 | 5,612 |
| 2023-08-22 | 5,655 | 5,665 | 5,599 | 5,609 | 1,392,900 | 5,609 |
| 2023-08-21 | 5,681 | 5,698 | 5,655 | 5,671 | 1,428,200 | 5,671 |
| 2023-08-18 | 5,631 | 5,704 | 5,610 | 5,681 | 1,451,200 | 5,681 |
| 2023-08-17 | 5,775 | 5,790 | 5,672 | 5,688 | 1,905,500 | 5,688 |
| 2023-08-16 | 5,756 | 5,784 | 5,733 | 5,768 | 1,247,100 | 5,768 |
| 2023-08-15 | 5,770 | 5,785 | 5,725 | 5,751 | 1,391,500 | 5,751 |
| 2023-08-14 | 5,765 | 5,828 | 5,756 | 5,805 | 2,290,700 | 5,805 |
| 2023-08-10 | 5,645 | 5,744 | 5,633 | 5,729 | 1,772,400 | 5,729 |
| 2023-08-09 | 5,725 | 5,730 | 5,614 | 5,666 | 2,008,500 | 5,666 |
| 2023-08-08 | 5,682 | 5,727 | 5,636 | 5,726 | 2,035,600 | 5,726 |
| 2023-08-07 | 5,588 | 5,709 | 5,560 | 5,656 | 3,965,500 | 5,656 |
| 2023-08-04 | 5,250 | 5,560 | 5,250 | 5,558 | 7,713,100 | 5,558 |
| 2023-08-03 | 5,309 | 5,309 | 5,228 | 5,250 | 2,194,300 | 5,250 |
| 2023-08-02 | 5,416 | 5,416 | 5,343 | 5,368 | 1,851,600 | 5,368 |
| 2023-08-01 | 5,405 | 5,423 | 5,356 | 5,415 | 1,333,800 | 5,415 |
| 2023-07-31 | 5,378 | 5,428 | 5,360 | 5,402 | 1,951,300 | 5,402 |
| 2023-07-28 | 5,280 | 5,331 | 5,236 | 5,331 | 5,301,200 | 5,331 |
| 2023-07-27 | 5,254 | 5,363 | 5,241 | 5,352 | 1,746,700 | 5,352 |
| 2023-07-26 | 5,214 | 5,284 | 5,195 | 5,282 | 1,184,400 | 5,282 |
| 2023-07-25 | 5,208 | 5,230 | 5,190 | 5,210 | 1,216,100 | 5,210 |
| 2023-07-24 | 5,251 | 5,282 | 5,232 | 5,242 | 1,665,400 | 5,242 |
| 2023-07-21 | 5,160 | 5,233 | 5,145 | 5,209 | 1,822,500 | 5,209 |
| 2023-07-20 | 5,200 | 5,223 | 5,158 | 5,158 | 1,414,900 | 5,158 |
| 2023-07-19 | 5,213 | 5,223 | 5,172 | 5,193 | 1,697,500 | 5,193 |
| 2023-07-18 | 5,270 | 5,286 | 5,181 | 5,190 | 2,014,800 | 5,190 |
| 2023-07-14 | 5,328 | 5,370 | 5,293 | 5,310 | 1,730,600 | 5,310 |
| 2023-07-13 | 5,397 | 5,399 | 5,325 | 5,327 | 1,542,700 | 5,327 |
| 2023-07-12 | 5,405 | 5,406 | 5,372 | 5,377 | 1,441,900 | 5,377 |
| 2023-07-11 | 5,405 | 5,405 | 5,376 | 5,390 | 1,667,500 | 5,390 |
| 2023-07-10 | 5,341 | 5,402 | 5,339 | 5,371 | 2,221,700 | 5,371 |
| 2023-07-07 | 5,366 | 5,395 | 5,330 | 5,358 | 2,038,100 | 5,358 |
| 2023-07-06 | 5,400 | 5,409 | 5,327 | 5,347 | 2,155,500 | 5,347 |
| 2023-07-05 | 5,393 | 5,404 | 5,361 | 5,385 | 2,321,300 | 5,385 |
| 2023-07-04 | 5,300 | 5,338 | 5,285 | 5,329 | 1,730,400 | 5,329 |
| 2023-07-03 | 5,260 | 5,314 | 5,256 | 5,309 | 1,618,700 | 5,309 |
| 2023-06-30 | 5,220 | 5,229 | 5,187 | 5,214 | 2,103,200 | 5,214 |
| 2023-06-29 | 5,275 | 5,297 | 5,238 | 5,251 | 2,042,100 | 5,251 |
| 2023-06-28 | 5,284 | 5,359 | 5,284 | 5,357 | 1,728,400 | 5,357 |
| 2023-06-27 | 5,330 | 5,338 | 5,268 | 5,289 | 1,731,200 | 5,289 |
| 2023-06-26 | 5,356 | 5,362 | 5,301 | 5,338 | 1,506,200 | 5,338 |
| 2023-06-23 | 5,382 | 5,403 | 5,339 | 5,355 | 2,270,600 | 5,355 |
| 2023-06-22 | 5,390 | 5,408 | 5,343 | 5,350 | 2,368,400 | 5,350 |
| 2023-06-21 | 5,300 | 5,363 | 5,285 | 5,331 | 2,614,300 | 5,331 |
| 2023-06-20 | 5,260 | 5,269 | 5,220 | 5,250 | 1,694,500 | 5,250 |
| 2023-06-19 | 5,261 | 5,299 | 5,232 | 5,258 | 1,817,400 | 5,258 |
| 2023-06-16 | 5,131 | 5,233 | 5,123 | 5,231 | 3,655,900 | 5,231 |
| 2023-06-15 | 5,108 | 5,140 | 5,098 | 5,118 | 1,748,200 | 5,118 |
| 2023-06-14 | 5,072 | 5,120 | 5,061 | 5,106 | 2,375,400 | 5,106 |
| 2023-06-13 | 5,004 | 5,058 | 4,990 | 5,047 | 2,499,300 | 5,047 |
| 2023-06-12 | 5,089 | 5,108 | 5,046 | 5,058 | 1,520,400 | 5,058 |
| 2023-06-09 | 5,032 | 5,075 | 5,024 | 5,051 | 2,335,200 | 5,051 |
| 2023-06-08 | 5,040 | 5,056 | 5,006 | 5,019 | 1,727,800 | 5,019 |
| 2023-06-07 | 5,075 | 5,093 | 5,031 | 5,038 | 2,682,800 | 5,038 |
| 2023-06-06 | 5,049 | 5,064 | 5,002 | 5,064 | 1,698,900 | 5,064 |
| 2023-06-05 | 5,048 | 5,065 | 4,986 | 5,024 | 3,142,000 | 5,024 |
| 2023-06-02 | 4,935 | 4,984 | 4,933 | 4,978 | 2,319,100 | 4,978 |
| 2023-06-01 | 4,945 | 4,989 | 4,915 | 4,936 | 3,133,900 | 4,936 |
| 2023-05-31 | 4,998 | 5,007 | 4,877 | 4,877 | 9,010,500 | 4,877 |
| 2023-05-30 | 5,013 | 5,051 | 5,002 | 5,002 | 2,979,700 | 5,002 |
| 2023-05-29 | 5,155 | 5,163 | 5,077 | 5,080 | 2,332,000 | 5,080 |
| 2023-05-26 | 5,166 | 5,168 | 5,126 | 5,133 | 1,723,700 | 5,133 |
| 2023-05-25 | 5,200 | 5,210 | 5,154 | 5,154 | 1,759,600 | 5,154 |
| 2023-05-24 | 5,222 | 5,229 | 5,191 | 5,217 | 1,570,400 | 5,217 |
| 2023-05-23 | 5,283 | 5,305 | 5,228 | 5,240 | 1,807,800 | 5,240 |
| 2023-05-22 | 5,260 | 5,283 | 5,239 | 5,283 | 1,208,300 | 5,283 |
| 2023-05-19 | 5,250 | 5,299 | 5,224 | 5,258 | 1,721,600 | 5,258 |
| 2023-05-18 | 5,237 | 5,243 | 5,177 | 5,214 | 1,802,600 | 5,214 |
| 2023-05-17 | 5,250 | 5,255 | 5,209 | 5,245 | 1,403,800 | 5,245 |
| 2023-05-16 | 5,318 | 5,320 | 5,249 | 5,258 | 1,991,300 | 5,258 |
| 2023-05-15 | 5,199 | 5,261 | 5,179 | 5,261 | 1,978,000 | 5,261 |
| 2023-05-12 | 5,061 | 5,203 | 5,054 | 5,180 | 4,079,400 | 5,180 |
| 2023-05-11 | 4,950 | 5,053 | 4,926 | 5,037 | 6,822,000 | 5,037 |
| 2023-05-10 | 5,395 | 5,430 | 5,312 | 5,315 | 2,318,600 | 5,315 |
| 2023-05-09 | 5,432 | 5,470 | 5,395 | 5,454 | 1,801,000 | 5,454 |
| 2023-05-08 | 5,494 | 5,510 | 5,431 | 5,453 | 1,647,200 | 5,453 |
| 2023-05-02 | 5,543 | 5,549 | 5,489 | 5,492 | 1,281,100 | 5,492 |
| 2023-05-01 | 5,505 | 5,529 | 5,486 | 5,529 | 1,573,000 | 5,529 |
| 2023-04-28 | 5,443 | 5,511 | 5,439 | 5,505 | 1,850,600 | 5,505 |
| 2023-04-27 | 5,407 | 5,423 | 5,385 | 5,410 | 1,340,000 | 5,410 |
| 2023-04-26 | 5,404 | 5,458 | 5,401 | 5,410 | 1,259,300 | 5,410 |
| 2023-04-25 | 5,433 | 5,444 | 5,404 | 5,415 | 970,800 | 5,415 |
| 2023-04-24 | 5,420 | 5,457 | 5,401 | 5,418 | 1,429,800 | 5,418 |
| 2023-04-21 | 5,374 | 5,385 | 5,355 | 5,371 | 1,052,700 | 5,371 |
| 2023-04-20 | 5,340 | 5,378 | 5,336 | 5,350 | 1,056,900 | 5,350 |
| 2023-04-19 | 5,346 | 5,373 | 5,332 | 5,353 | 1,201,000 | 5,353 |
| 2023-04-18 | 5,335 | 5,388 | 5,330 | 5,381 | 1,164,000 | 5,381 |
| 2023-04-17 | 5,378 | 5,384 | 5,318 | 5,335 | 1,283,200 | 5,335 |
| 2023-04-14 | 5,347 | 5,376 | 5,312 | 5,357 | 1,792,900 | 5,357 |
| 2023-04-13 | 5,264 | 5,323 | 5,257 | 5,305 | 1,306,400 | 5,305 |
| 2023-04-12 | 5,246 | 5,329 | 5,246 | 5,292 | 1,773,700 | 5,292 |
| 2023-04-11 | 5,234 | 5,277 | 5,205 | 5,209 | 1,206,600 | 5,209 |
| 2023-04-10 | 5,216 | 5,239 | 5,192 | 5,210 | 788,100 | 5,210 |
| 2023-04-07 | 5,255 | 5,256 | 5,193 | 5,194 | 1,037,100 | 5,194 |
| 2023-04-06 | 5,197 | 5,270 | 5,190 | 5,269 | 1,646,300 | 5,269 |
| 2023-04-05 | 5,281 | 5,286 | 5,201 | 5,218 | 1,444,400 | 5,218 |
| 2023-04-04 | 5,225 | 5,260 | 5,180 | 5,257 | 1,531,600 | 5,257 |
| 2023-04-03 | 5,220 | 5,259 | 5,183 | 5,234 | 1,631,200 | 5,234 |
| 2023-03-31 | 5,174 | 5,200 | 5,155 | 5,167 | 1,842,500 | 5,167 |
| 2023-03-30 | 5,163 | 5,163 | 5,118 | 5,154 | 1,198,400 | 5,154 |
| 2023-03-29 | 5,113 | 5,174 | 5,067 | 5,172 | 1,801,400 | 5,172 |
| 2023-03-28 | 5,110 | 5,128 | 5,091 | 5,117 | 875,000 | 5,117 |
| 2023-03-27 | 5,129 | 5,141 | 5,103 | 5,121 | 1,027,100 | 5,121 |
| 2023-03-24 | 5,083 | 5,105 | 5,053 | 5,092 | 997,100 | 5,092 |
| 2023-03-23 | 5,122 | 5,134 | 5,073 | 5,091 | 1,301,300 | 5,091 |
| 2023-03-22 | 5,127 | 5,146 | 5,095 | 5,100 | 1,472,600 | 5,100 |
| 2023-03-20 | 5,172 | 5,198 | 5,075 | 5,090 | 1,935,700 | 5,090 |
| 2023-03-17 | 5,069 | 5,183 | 5,065 | 5,178 | 3,145,800 | 5,178 |
| 2023-03-16 | 4,965 | 5,064 | 4,959 | 5,064 | 2,086,800 | 5,064 |
| 2023-03-15 | 5,004 | 5,025 | 4,960 | 4,978 | 1,779,400 | 4,978 |
| 2023-03-14 | 5,046 | 5,054 | 4,988 | 5,014 | 1,907,200 | 5,014 |
| 2023-03-13 | 5,026 | 5,086 | 5,025 | 5,080 | 1,763,400 | 5,080 |
| 2023-03-10 | 5,061 | 5,078 | 5,009 | 5,031 | 2,251,800 | 5,031 |
| 2023-03-09 | 5,063 | 5,089 | 5,047 | 5,089 | 1,399,100 | 5,089 |
| 2023-03-08 | 4,997 | 5,049 | 4,982 | 5,038 | 1,446,000 | 5,038 |
| 2023-03-07 | 5,020 | 5,039 | 4,997 | 4,997 | 1,516,400 | 4,997 |
| 2023-03-06 | 5,060 | 5,070 | 5,030 | 5,031 | 1,451,100 | 5,031 |
| 2023-03-03 | 4,992 | 5,064 | 4,981 | 5,064 | 2,469,700 | 5,064 |
| 2023-03-02 | 5,027 | 5,028 | 4,938 | 4,947 | 3,117,900 | 4,947 |
| 2023-03-01 | 5,080 | 5,081 | 5,027 | 5,030 | 1,376,100 | 5,030 |
| 2023-02-28 | 5,050 | 5,096 | 5,041 | 5,090 | 2,454,800 | 5,090 |
| 2023-02-27 | 5,069 | 5,079 | 5,023 | 5,054 | 1,609,900 | 5,054 |
| 2023-02-24 | 5,121 | 5,122 | 5,066 | 5,080 | 1,418,500 | 5,080 |
| 2023-02-22 | 5,120 | 5,120 | 5,051 | 5,100 | 1,552,900 | 5,100 |
| 2023-02-21 | 5,115 | 5,121 | 5,096 | 5,100 | 858,200 | 5,100 |
| 2023-02-20 | 5,105 | 5,118 | 5,082 | 5,116 | 1,244,400 | 5,116 |
| 2023-02-17 | 5,097 | 5,098 | 5,072 | 5,080 | 1,021,000 | 5,080 |
| 2023-02-16 | 5,107 | 5,128 | 5,096 | 5,113 | 1,040,400 | 5,113 |
| 2023-02-15 | 5,130 | 5,146 | 5,090 | 5,107 | 1,203,400 | 5,107 |
| 2023-02-14 | 5,126 | 5,136 | 5,100 | 5,134 | 1,328,600 | 5,134 |
| 2023-02-13 | 5,090 | 5,096 | 5,027 | 5,075 | 1,702,600 | 5,075 |
| 2023-02-10 | 5,100 | 5,122 | 5,062 | 5,122 | 1,885,600 | 5,122 |
| 2023-02-09 | 5,110 | 5,122 | 5,075 | 5,104 | 1,886,400 | 5,104 |
| 2023-02-08 | 5,162 | 5,168 | 5,112 | 5,133 | 1,491,800 | 5,133 |
| 2023-02-07 | 5,148 | 5,195 | 5,142 | 5,173 | 1,690,000 | 5,173 |
| 2023-02-06 | 5,111 | 5,167 | 5,098 | 5,128 | 2,172,600 | 5,128 |
| 2023-02-03 | 5,002 | 5,199 | 5,002 | 5,137 | 2,678,700 | 5,137 |
| 2023-02-02 | 5,157 | 5,175 | 5,126 | 5,146 | 1,469,300 | 5,146 |
| 2023-02-01 | 5,277 | 5,280 | 5,171 | 5,174 | 1,373,400 | 5,174 |
| 2023-01-31 | 5,260 | 5,283 | 5,226 | 5,256 | 1,219,900 | 5,256 |
| 2023-01-30 | 5,200 | 5,233 | 5,198 | 5,229 | 1,087,200 | 5,229 |
| 2023-01-27 | 5,200 | 5,234 | 5,182 | 5,215 | 1,039,500 | 5,215 |
| 2023-01-26 | 5,215 | 5,247 | 5,201 | 5,216 | 1,204,200 | 5,216 |
| 2023-01-25 | 5,254 | 5,254 | 5,221 | 5,230 | 1,125,100 | 5,230 |
| 2023-01-24 | 5,288 | 5,294 | 5,225 | 5,254 | 1,070,800 | 5,254 |
| 2023-01-23 | 5,220 | 5,266 | 5,209 | 5,246 | 1,056,300 | 5,246 |
| 2023-01-20 | 5,181 | 5,203 | 5,151 | 5,193 | 1,084,600 | 5,193 |
| 2023-01-19 | 5,166 | 5,199 | 5,156 | 5,182 | 1,121,900 | 5,182 |
| 2023-01-18 | 5,150 | 5,255 | 5,143 | 5,205 | 1,316,400 | 5,205 |
| 2023-01-17 | 5,150 | 5,177 | 5,111 | 5,165 | 1,259,600 | 5,165 |
| 2023-01-16 | 5,029 | 5,164 | 5,019 | 5,127 | 1,556,200 | 5,127 |
| 2023-01-13 | 5,030 | 5,078 | 5,017 | 5,030 | 1,506,000 | 5,030 |
| 2023-01-12 | 5,087 | 5,093 | 5,036 | 5,073 | 1,171,900 | 5,073 |
| 2023-01-11 | 5,129 | 5,159 | 5,099 | 5,103 | 1,421,300 | 5,103 |
| 2023-01-10 | 5,134 | 5,144 | 5,063 | 5,099 | 1,824,200 | 5,099 |
| 2023-01-06 | 5,185 | 5,204 | 5,074 | 5,105 | 1,791,400 | 5,105 |
| 2023-01-05 | 5,174 | 5,188 | 5,124 | 5,174 | 1,184,900 | 5,174 |
| 2023-01-04 | 5,170 | 5,180 | 5,126 | 5,143 | 1,387,000 | 5,143 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
