4461 第一工業製薬(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 | 1,950 | 1,975 | 1,940 | 1,961 | 36,000 | 1,961 |
| 2023-12-28 | 1,879 | 1,947 | 1,879 | 1,947 | 51,900 | 1,947 |
| 2023-12-27 | 1,794 | 1,875 | 1,794 | 1,872 | 64,600 | 1,872 |
| 2023-12-26 | 1,743 | 1,810 | 1,738 | 1,794 | 42,100 | 1,794 |
| 2023-12-25 | 1,773 | 1,773 | 1,737 | 1,743 | 22,600 | 1,743 |
| 2023-12-22 | 1,735 | 1,760 | 1,735 | 1,749 | 22,200 | 1,749 |
| 2023-12-21 | 1,765 | 1,777 | 1,737 | 1,737 | 26,100 | 1,737 |
| 2023-12-20 | 1,795 | 1,806 | 1,772 | 1,781 | 31,600 | 1,781 |
| 2023-12-19 | 1,780 | 1,790 | 1,770 | 1,781 | 19,000 | 1,781 |
| 2023-12-18 | 1,783 | 1,783 | 1,758 | 1,780 | 21,800 | 1,780 |
| 2023-12-15 | 1,783 | 1,804 | 1,782 | 1,794 | 33,100 | 1,794 |
| 2023-12-14 | 1,822 | 1,828 | 1,775 | 1,789 | 34,500 | 1,789 |
| 2023-12-13 | 1,813 | 1,831 | 1,807 | 1,825 | 31,000 | 1,825 |
| 2023-12-12 | 1,813 | 1,813 | 1,791 | 1,802 | 19,100 | 1,802 |
| 2023-12-11 | 1,796 | 1,812 | 1,791 | 1,812 | 21,200 | 1,812 |
| 2023-12-08 | 1,810 | 1,817 | 1,776 | 1,796 | 36,100 | 1,796 |
| 2023-12-07 | 1,803 | 1,803 | 1,779 | 1,789 | 24,400 | 1,789 |
| 2023-12-06 | 1,761 | 1,838 | 1,761 | 1,816 | 59,600 | 1,816 |
| 2023-12-05 | 1,819 | 1,829 | 1,755 | 1,755 | 25,300 | 1,755 |
| 2023-12-04 | 1,806 | 1,839 | 1,806 | 1,839 | 21,200 | 1,839 |
| 2023-12-01 | 1,874 | 1,874 | 1,813 | 1,822 | 29,000 | 1,822 |
| 2023-11-30 | 1,858 | 1,879 | 1,853 | 1,874 | 25,900 | 1,874 |
| 2023-11-29 | 1,853 | 1,879 | 1,853 | 1,854 | 50,100 | 1,854 |
| 2023-11-28 | 1,840 | 1,865 | 1,839 | 1,853 | 34,100 | 1,853 |
| 2023-11-27 | 1,795 | 1,841 | 1,795 | 1,832 | 44,600 | 1,832 |
| 2023-11-24 | 1,798 | 1,802 | 1,788 | 1,797 | 17,200 | 1,797 |
| 2023-11-22 | 1,762 | 1,791 | 1,762 | 1,784 | 16,100 | 1,784 |
| 2023-11-21 | 1,784 | 1,798 | 1,766 | 1,769 | 30,800 | 1,769 |
| 2023-11-20 | 1,785 | 1,802 | 1,775 | 1,784 | 22,000 | 1,784 |
| 2023-11-17 | 1,782 | 1,787 | 1,765 | 1,777 | 19,200 | 1,777 |
| 2023-11-16 | 1,785 | 1,801 | 1,764 | 1,776 | 17,500 | 1,776 |
| 2023-11-15 | 1,800 | 1,814 | 1,782 | 1,805 | 28,000 | 1,805 |
| 2023-11-14 | 1,783 | 1,793 | 1,781 | 1,785 | 11,000 | 1,785 |
| 2023-11-13 | 1,800 | 1,800 | 1,778 | 1,783 | 12,400 | 1,783 |
| 2023-11-10 | 1,797 | 1,797 | 1,779 | 1,790 | 18,400 | 1,790 |
| 2023-11-09 | 1,730 | 1,799 | 1,730 | 1,799 | 42,400 | 1,799 |
| 2023-11-08 | 1,793 | 1,793 | 1,736 | 1,736 | 60,000 | 1,736 |
| 2023-11-07 | 1,796 | 1,806 | 1,787 | 1,793 | 37,000 | 1,793 |
| 2023-11-06 | 1,810 | 1,822 | 1,792 | 1,806 | 77,800 | 1,806 |
| 2023-11-02 | 1,780 | 1,806 | 1,758 | 1,803 | 58,000 | 1,803 |
| 2023-11-01 | 1,739 | 1,783 | 1,739 | 1,780 | 55,500 | 1,780 |
| 2023-10-31 | 1,634 | 1,735 | 1,624 | 1,734 | 96,100 | 1,734 |
| 2023-10-30 | 1,635 | 1,652 | 1,569 | 1,627 | 169,100 | 1,627 |
| 2023-10-27 | 1,643 | 1,657 | 1,632 | 1,656 | 32,900 | 1,656 |
| 2023-10-26 | 1,653 | 1,653 | 1,633 | 1,647 | 17,400 | 1,647 |
| 2023-10-25 | 1,652 | 1,664 | 1,647 | 1,648 | 21,700 | 1,648 |
| 2023-10-24 | 1,646 | 1,647 | 1,598 | 1,635 | 43,300 | 1,635 |
| 2023-10-23 | 1,667 | 1,667 | 1,636 | 1,637 | 41,200 | 1,637 |
| 2023-10-20 | 1,661 | 1,670 | 1,652 | 1,663 | 20,300 | 1,663 |
| 2023-10-19 | 1,682 | 1,689 | 1,663 | 1,664 | 13,700 | 1,664 |
| 2023-10-18 | 1,665 | 1,691 | 1,665 | 1,684 | 21,100 | 1,684 |
| 2023-10-17 | 1,694 | 1,697 | 1,660 | 1,665 | 23,900 | 1,665 |
| 2023-10-16 | 1,660 | 1,685 | 1,655 | 1,666 | 26,900 | 1,666 |
| 2023-10-13 | 1,692 | 1,696 | 1,667 | 1,670 | 21,300 | 1,670 |
| 2023-10-12 | 1,690 | 1,699 | 1,682 | 1,697 | 24,000 | 1,697 |
| 2023-10-11 | 1,722 | 1,722 | 1,690 | 1,690 | 16,200 | 1,690 |
| 2023-10-10 | 1,690 | 1,719 | 1,689 | 1,709 | 30,000 | 1,709 |
| 2023-10-06 | 1,665 | 1,687 | 1,665 | 1,670 | 19,600 | 1,670 |
| 2023-10-05 | 1,641 | 1,682 | 1,641 | 1,678 | 40,700 | 1,678 |
| 2023-10-04 | 1,660 | 1,668 | 1,634 | 1,641 | 50,000 | 1,641 |
| 2023-10-03 | 1,718 | 1,719 | 1,682 | 1,688 | 38,300 | 1,688 |
| 2023-10-02 | 1,746 | 1,758 | 1,723 | 1,723 | 24,800 | 1,723 |
| 2023-09-29 | 1,755 | 1,774 | 1,731 | 1,740 | 26,700 | 1,740 |
| 2023-09-28 | 1,750 | 1,775 | 1,743 | 1,747 | 35,500 | 1,747 |
| 2023-09-27 | 1,765 | 1,787 | 1,758 | 1,787 | 34,700 | 1,787 |
| 2023-09-26 | 1,780 | 1,780 | 1,751 | 1,765 | 39,500 | 1,765 |
| 2023-09-25 | 1,755 | 1,785 | 1,754 | 1,775 | 40,500 | 1,775 |
| 2023-09-22 | 1,725 | 1,753 | 1,720 | 1,744 | 44,800 | 1,744 |
| 2023-09-21 | 1,734 | 1,743 | 1,731 | 1,732 | 23,500 | 1,732 |
| 2023-09-20 | 1,754 | 1,754 | 1,731 | 1,734 | 34,200 | 1,734 |
| 2023-09-19 | 1,726 | 1,755 | 1,724 | 1,755 | 41,600 | 1,755 |
| 2023-09-15 | 1,730 | 1,737 | 1,719 | 1,725 | 43,200 | 1,725 |
| 2023-09-14 | 1,708 | 1,723 | 1,702 | 1,723 | 35,400 | 1,723 |
| 2023-09-13 | 1,706 | 1,710 | 1,698 | 1,705 | 25,800 | 1,705 |
| 2023-09-12 | 1,699 | 1,710 | 1,690 | 1,707 | 30,800 | 1,707 |
| 2023-09-11 | 1,692 | 1,701 | 1,685 | 1,693 | 20,100 | 1,693 |
| 2023-09-08 | 1,695 | 1,712 | 1,690 | 1,694 | 33,800 | 1,694 |
| 2023-09-07 | 1,711 | 1,728 | 1,702 | 1,702 | 34,600 | 1,702 |
| 2023-09-06 | 1,716 | 1,724 | 1,710 | 1,714 | 30,100 | 1,714 |
| 2023-09-05 | 1,715 | 1,721 | 1,706 | 1,716 | 25,100 | 1,716 |
| 2023-09-04 | 1,714 | 1,721 | 1,706 | 1,721 | 29,400 | 1,721 |
| 2023-09-01 | 1,680 | 1,708 | 1,680 | 1,700 | 42,800 | 1,700 |
| 2023-08-31 | 1,671 | 1,687 | 1,670 | 1,681 | 33,600 | 1,681 |
| 2023-08-30 | 1,660 | 1,671 | 1,656 | 1,671 | 30,600 | 1,671 |
| 2023-08-29 | 1,652 | 1,661 | 1,651 | 1,653 | 19,000 | 1,653 |
| 2023-08-28 | 1,641 | 1,653 | 1,640 | 1,647 | 14,600 | 1,647 |
| 2023-08-25 | 1,640 | 1,640 | 1,626 | 1,631 | 35,600 | 1,631 |
| 2023-08-24 | 1,636 | 1,650 | 1,634 | 1,648 | 31,300 | 1,648 |
| 2023-08-23 | 1,604 | 1,637 | 1,602 | 1,637 | 23,600 | 1,637 |
| 2023-08-22 | 1,598 | 1,611 | 1,597 | 1,610 | 14,300 | 1,610 |
| 2023-08-21 | 1,597 | 1,606 | 1,597 | 1,600 | 12,500 | 1,600 |
| 2023-08-18 | 1,614 | 1,614 | 1,592 | 1,597 | 28,900 | 1,597 |
| 2023-08-17 | 1,620 | 1,620 | 1,594 | 1,614 | 68,400 | 1,614 |
| 2023-08-16 | 1,617 | 1,629 | 1,612 | 1,615 | 48,400 | 1,615 |
| 2023-08-15 | 1,618 | 1,627 | 1,614 | 1,622 | 31,300 | 1,622 |
| 2023-08-14 | 1,655 | 1,655 | 1,619 | 1,626 | 37,700 | 1,626 |
| 2023-08-10 | 1,637 | 1,654 | 1,622 | 1,654 | 35,800 | 1,654 |
| 2023-08-09 | 1,618 | 1,641 | 1,614 | 1,633 | 46,600 | 1,633 |
| 2023-08-08 | 1,667 | 1,667 | 1,617 | 1,618 | 150,200 | 1,618 |
| 2023-08-07 | 1,681 | 1,681 | 1,658 | 1,666 | 60,300 | 1,666 |
| 2023-08-04 | 1,666 | 1,686 | 1,656 | 1,681 | 44,900 | 1,681 |
| 2023-08-03 | 1,703 | 1,704 | 1,666 | 1,673 | 110,200 | 1,673 |
| 2023-08-02 | 1,730 | 1,730 | 1,705 | 1,708 | 63,200 | 1,708 |
| 2023-08-01 | 1,767 | 1,782 | 1,732 | 1,737 | 60,100 | 1,737 |
| 2023-07-31 | 1,760 | 1,774 | 1,742 | 1,756 | 60,800 | 1,756 |
| 2023-07-28 | 1,740 | 1,750 | 1,711 | 1,748 | 133,700 | 1,748 |
| 2023-07-27 | 1,805 | 1,805 | 1,780 | 1,802 | 35,900 | 1,802 |
| 2023-07-26 | 1,813 | 1,813 | 1,785 | 1,802 | 19,300 | 1,802 |
| 2023-07-25 | 1,800 | 1,811 | 1,794 | 1,800 | 31,800 | 1,800 |
| 2023-07-24 | 1,792 | 1,801 | 1,781 | 1,790 | 26,500 | 1,790 |
| 2023-07-21 | 1,772 | 1,777 | 1,760 | 1,775 | 22,800 | 1,775 |
| 2023-07-20 | 1,787 | 1,793 | 1,772 | 1,772 | 24,400 | 1,772 |
| 2023-07-19 | 1,760 | 1,777 | 1,759 | 1,777 | 23,900 | 1,777 |
| 2023-07-18 | 1,761 | 1,761 | 1,742 | 1,753 | 52,200 | 1,753 |
| 2023-07-14 | 1,780 | 1,783 | 1,755 | 1,760 | 27,300 | 1,760 |
| 2023-07-13 | 1,774 | 1,788 | 1,770 | 1,780 | 22,800 | 1,780 |
| 2023-07-12 | 1,791 | 1,796 | 1,764 | 1,773 | 28,100 | 1,773 |
| 2023-07-11 | 1,825 | 1,837 | 1,787 | 1,791 | 45,900 | 1,791 |
| 2023-07-10 | 1,840 | 1,857 | 1,830 | 1,833 | 40,400 | 1,833 |
| 2023-07-07 | 1,830 | 1,853 | 1,815 | 1,834 | 28,600 | 1,834 |
| 2023-07-06 | 1,834 | 1,858 | 1,824 | 1,829 | 37,800 | 1,829 |
| 2023-07-05 | 1,814 | 1,832 | 1,814 | 1,830 | 27,200 | 1,830 |
| 2023-07-04 | 1,833 | 1,844 | 1,820 | 1,826 | 36,900 | 1,826 |
| 2023-07-03 | 1,784 | 1,829 | 1,784 | 1,826 | 39,800 | 1,826 |
| 2023-06-30 | 1,790 | 1,797 | 1,761 | 1,766 | 33,200 | 1,766 |
| 2023-06-29 | 1,800 | 1,804 | 1,789 | 1,790 | 19,400 | 1,790 |
| 2023-06-28 | 1,774 | 1,800 | 1,774 | 1,800 | 30,600 | 1,800 |
| 2023-06-27 | 1,780 | 1,780 | 1,763 | 1,774 | 17,300 | 1,774 |
| 2023-06-26 | 1,771 | 1,777 | 1,753 | 1,766 | 24,900 | 1,766 |
| 2023-06-23 | 1,780 | 1,789 | 1,753 | 1,759 | 50,700 | 1,759 |
| 2023-06-22 | 1,749 | 1,771 | 1,735 | 1,762 | 47,200 | 1,762 |
| 2023-06-21 | 1,747 | 1,751 | 1,738 | 1,746 | 41,700 | 1,746 |
| 2023-06-20 | 1,758 | 1,762 | 1,750 | 1,756 | 22,100 | 1,756 |
| 2023-06-19 | 1,766 | 1,771 | 1,746 | 1,754 | 38,600 | 1,754 |
| 2023-06-16 | 1,781 | 1,783 | 1,765 | 1,767 | 43,600 | 1,767 |
| 2023-06-15 | 1,786 | 1,803 | 1,780 | 1,787 | 21,400 | 1,787 |
| 2023-06-14 | 1,787 | 1,795 | 1,776 | 1,781 | 30,100 | 1,781 |
| 2023-06-13 | 1,798 | 1,801 | 1,777 | 1,787 | 23,000 | 1,787 |
| 2023-06-12 | 1,793 | 1,799 | 1,789 | 1,798 | 11,700 | 1,798 |
| 2023-06-09 | 1,798 | 1,798 | 1,775 | 1,779 | 30,200 | 1,779 |
| 2023-06-08 | 1,795 | 1,812 | 1,773 | 1,775 | 25,300 | 1,775 |
| 2023-06-07 | 1,795 | 1,803 | 1,780 | 1,781 | 36,000 | 1,781 |
| 2023-06-06 | 1,782 | 1,795 | 1,780 | 1,795 | 15,700 | 1,795 |
| 2023-06-05 | 1,800 | 1,813 | 1,789 | 1,793 | 21,200 | 1,793 |
| 2023-06-02 | 1,751 | 1,783 | 1,750 | 1,778 | 23,900 | 1,778 |
| 2023-06-01 | 1,772 | 1,789 | 1,738 | 1,739 | 40,100 | 1,739 |
| 2023-05-31 | 1,796 | 1,797 | 1,768 | 1,771 | 62,500 | 1,771 |
| 2023-05-30 | 1,830 | 1,838 | 1,796 | 1,806 | 28,200 | 1,806 |
| 2023-05-29 | 1,844 | 1,861 | 1,817 | 1,817 | 20,600 | 1,817 |
| 2023-05-26 | 1,876 | 1,881 | 1,833 | 1,833 | 37,900 | 1,833 |
| 2023-05-25 | 1,876 | 1,889 | 1,865 | 1,881 | 22,700 | 1,881 |
| 2023-05-24 | 1,887 | 1,901 | 1,875 | 1,877 | 16,900 | 1,877 |
| 2023-05-23 | 1,941 | 1,941 | 1,894 | 1,894 | 27,900 | 1,894 |
| 2023-05-22 | 1,927 | 1,949 | 1,922 | 1,944 | 20,100 | 1,944 |
| 2023-05-19 | 1,918 | 1,927 | 1,908 | 1,925 | 19,000 | 1,925 |
| 2023-05-18 | 1,934 | 1,935 | 1,918 | 1,921 | 22,500 | 1,921 |
| 2023-05-17 | 1,940 | 1,948 | 1,917 | 1,918 | 32,500 | 1,918 |
| 2023-05-16 | 1,911 | 1,950 | 1,911 | 1,940 | 44,000 | 1,940 |
| 2023-05-15 | 1,910 | 1,930 | 1,896 | 1,902 | 43,600 | 1,902 |
| 2023-05-12 | 1,900 | 1,915 | 1,900 | 1,915 | 18,000 | 1,915 |
| 2023-05-11 | 1,906 | 1,912 | 1,899 | 1,900 | 13,300 | 1,900 |
| 2023-05-10 | 1,922 | 1,923 | 1,912 | 1,912 | 13,400 | 1,912 |
| 2023-05-09 | 1,922 | 1,929 | 1,919 | 1,922 | 15,000 | 1,922 |
| 2023-05-08 | 1,909 | 1,925 | 1,904 | 1,915 | 11,900 | 1,915 |
| 2023-05-02 | 1,915 | 1,915 | 1,895 | 1,905 | 17,900 | 1,905 |
| 2023-05-01 | 1,899 | 1,916 | 1,899 | 1,916 | 16,900 | 1,916 |
| 2023-04-28 | 1,873 | 1,891 | 1,873 | 1,890 | 22,800 | 1,890 |
| 2023-04-27 | 1,869 | 1,881 | 1,866 | 1,871 | 19,300 | 1,871 |
| 2023-04-26 | 1,899 | 1,899 | 1,863 | 1,869 | 23,000 | 1,869 |
| 2023-04-25 | 1,919 | 1,919 | 1,900 | 1,900 | 20,600 | 1,900 |
| 2023-04-24 | 1,900 | 1,910 | 1,900 | 1,909 | 10,200 | 1,909 |
| 2023-04-21 | 1,910 | 1,910 | 1,889 | 1,901 | 21,900 | 1,901 |
| 2023-04-20 | 1,930 | 1,930 | 1,914 | 1,914 | 11,000 | 1,914 |
| 2023-04-19 | 1,912 | 1,930 | 1,912 | 1,930 | 10,800 | 1,930 |
| 2023-04-18 | 1,924 | 1,932 | 1,919 | 1,929 | 19,200 | 1,929 |
| 2023-04-17 | 1,915 | 1,922 | 1,904 | 1,921 | 25,100 | 1,921 |
| 2023-04-14 | 1,911 | 1,912 | 1,899 | 1,903 | 19,300 | 1,903 |
| 2023-04-13 | 1,903 | 1,903 | 1,889 | 1,893 | 10,400 | 1,893 |
| 2023-04-12 | 1,904 | 1,921 | 1,890 | 1,904 | 26,200 | 1,904 |
| 2023-04-11 | 1,891 | 1,910 | 1,888 | 1,904 | 16,800 | 1,904 |
| 2023-04-10 | 1,891 | 1,896 | 1,878 | 1,891 | 12,400 | 1,891 |
| 2023-04-07 | 1,855 | 1,877 | 1,855 | 1,872 | 16,000 | 1,872 |
| 2023-04-06 | 1,861 | 1,879 | 1,848 | 1,869 | 35,300 | 1,869 |
| 2023-04-05 | 1,921 | 1,921 | 1,879 | 1,887 | 31,200 | 1,887 |
| 2023-04-04 | 1,917 | 1,945 | 1,912 | 1,935 | 45,600 | 1,935 |
| 2023-04-03 | 1,900 | 1,915 | 1,892 | 1,910 | 26,100 | 1,910 |
| 2023-03-31 | 1,889 | 1,902 | 1,870 | 1,885 | 34,200 | 1,885 |
| 2023-03-30 | 1,870 | 1,900 | 1,867 | 1,891 | 28,600 | 1,891 |
| 2023-03-29 | 1,880 | 1,913 | 1,872 | 1,913 | 67,300 | 1,913 |
| 2023-03-28 | 1,886 | 1,890 | 1,865 | 1,865 | 28,300 | 1,865 |
| 2023-03-27 | 1,856 | 1,879 | 1,844 | 1,870 | 42,400 | 1,870 |
| 2023-03-24 | 1,829 | 1,847 | 1,818 | 1,845 | 30,600 | 1,845 |
| 2023-03-23 | 1,800 | 1,829 | 1,789 | 1,829 | 32,300 | 1,829 |
| 2023-03-22 | 1,825 | 1,827 | 1,802 | 1,815 | 39,600 | 1,815 |
| 2023-03-20 | 1,811 | 1,816 | 1,785 | 1,797 | 88,000 | 1,797 |
| 2023-03-17 | 1,822 | 1,836 | 1,803 | 1,833 | 67,100 | 1,833 |
| 2023-03-16 | 1,849 | 1,849 | 1,791 | 1,820 | 102,500 | 1,820 |
| 2023-03-15 | 1,893 | 1,895 | 1,868 | 1,877 | 68,800 | 1,877 |
| 2023-03-14 | 1,910 | 1,910 | 1,856 | 1,870 | 106,300 | 1,870 |
| 2023-03-13 | 1,977 | 1,978 | 1,918 | 1,936 | 80,500 | 1,936 |
| 2023-03-10 | 1,985 | 2,007 | 1,975 | 1,985 | 81,000 | 1,985 |
| 2023-03-09 | 1,985 | 2,000 | 1,977 | 2,000 | 38,600 | 2,000 |
| 2023-03-08 | 1,980 | 1,986 | 1,969 | 1,981 | 28,600 | 1,981 |
| 2023-03-07 | 1,968 | 1,986 | 1,963 | 1,986 | 52,300 | 1,986 |
| 2023-03-06 | 1,981 | 1,989 | 1,958 | 1,968 | 36,900 | 1,968 |
| 2023-03-03 | 1,951 | 1,975 | 1,945 | 1,973 | 50,500 | 1,973 |
| 2023-03-02 | 1,945 | 1,957 | 1,939 | 1,943 | 31,600 | 1,943 |
| 2023-03-01 | 1,945 | 1,949 | 1,937 | 1,945 | 29,400 | 1,945 |
| 2023-02-28 | 1,950 | 1,963 | 1,944 | 1,949 | 30,100 | 1,949 |
| 2023-02-27 | 1,944 | 1,948 | 1,932 | 1,948 | 32,600 | 1,948 |
| 2023-02-24 | 1,949 | 1,956 | 1,935 | 1,940 | 38,100 | 1,940 |
| 2023-02-22 | 1,950 | 1,951 | 1,937 | 1,937 | 39,100 | 1,937 |
| 2023-02-21 | 1,951 | 1,961 | 1,943 | 1,953 | 22,500 | 1,953 |
| 2023-02-20 | 1,947 | 1,956 | 1,930 | 1,950 | 37,100 | 1,950 |
| 2023-02-17 | 1,948 | 1,956 | 1,940 | 1,945 | 27,200 | 1,945 |
| 2023-02-16 | 1,951 | 1,969 | 1,945 | 1,958 | 34,800 | 1,958 |
| 2023-02-15 | 2,000 | 2,000 | 1,951 | 1,954 | 47,500 | 1,954 |
| 2023-02-14 | 2,009 | 2,012 | 1,975 | 2,005 | 42,400 | 2,005 |
| 2023-02-13 | 2,008 | 2,023 | 1,967 | 1,986 | 42,200 | 1,986 |
| 2023-02-10 | 2,089 | 2,095 | 2,047 | 2,053 | 30,700 | 2,053 |
| 2023-02-09 | 2,050 | 2,079 | 2,045 | 2,070 | 40,700 | 2,070 |
| 2023-02-08 | 2,058 | 2,095 | 2,053 | 2,058 | 31,100 | 2,058 |
| 2023-02-07 | 2,007 | 2,063 | 2,007 | 2,058 | 31,500 | 2,058 |
| 2023-02-06 | 1,998 | 2,036 | 1,998 | 2,026 | 30,800 | 2,026 |
| 2023-02-03 | 1,999 | 2,025 | 1,994 | 1,998 | 34,400 | 1,998 |
| 2023-02-02 | 1,964 | 2,000 | 1,960 | 1,989 | 37,600 | 1,989 |
| 2023-02-01 | 1,948 | 1,969 | 1,948 | 1,957 | 16,200 | 1,957 |
| 2023-01-31 | 1,950 | 1,974 | 1,946 | 1,947 | 26,700 | 1,947 |
| 2023-01-30 | 1,941 | 1,966 | 1,934 | 1,938 | 47,000 | 1,938 |
| 2023-01-27 | 1,949 | 1,973 | 1,930 | 1,936 | 115,700 | 1,936 |
| 2023-01-26 | 2,032 | 2,048 | 2,020 | 2,039 | 45,200 | 2,039 |
| 2023-01-25 | 2,000 | 2,024 | 1,989 | 2,009 | 32,500 | 2,009 |
| 2023-01-24 | 1,962 | 2,003 | 1,962 | 1,998 | 25,200 | 1,998 |
| 2023-01-23 | 1,936 | 1,962 | 1,936 | 1,962 | 33,300 | 1,962 |
| 2023-01-20 | 1,963 | 1,963 | 1,932 | 1,935 | 11,700 | 1,935 |
| 2023-01-19 | 1,935 | 1,937 | 1,916 | 1,932 | 14,300 | 1,932 |
| 2023-01-18 | 1,931 | 1,955 | 1,928 | 1,940 | 14,000 | 1,940 |
| 2023-01-17 | 1,928 | 1,951 | 1,928 | 1,940 | 15,500 | 1,940 |
| 2023-01-16 | 1,903 | 1,929 | 1,902 | 1,909 | 25,800 | 1,909 |
| 2023-01-13 | 1,939 | 1,943 | 1,909 | 1,916 | 35,300 | 1,916 |
| 2023-01-12 | 1,965 | 1,967 | 1,944 | 1,944 | 31,400 | 1,944 |
| 2023-01-11 | 1,948 | 1,967 | 1,948 | 1,962 | 20,500 | 1,962 |
| 2023-01-10 | 1,945 | 1,963 | 1,941 | 1,948 | 30,500 | 1,948 |
| 2023-01-06 | 1,900 | 1,922 | 1,893 | 1,914 | 20,700 | 1,914 |
| 2023-01-05 | 1,901 | 1,922 | 1,901 | 1,916 | 18,600 | 1,916 |
| 2023-01-04 | 1,935 | 1,935 | 1,891 | 1,906 | 32,600 | 1,906 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
