4462 石原ケミカル(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 | 1,829 | 1,846 | 1,803 | 1,840 | 12,400 | 1,840 |
| 2023-12-28 | 1,800 | 1,842 | 1,800 | 1,815 | 19,700 | 1,815 |
| 2023-12-27 | 1,831 | 1,837 | 1,815 | 1,834 | 14,600 | 1,834 |
| 2023-12-26 | 1,845 | 1,862 | 1,817 | 1,829 | 16,700 | 1,829 |
| 2023-12-25 | 1,900 | 1,900 | 1,832 | 1,859 | 19,000 | 1,859 |
| 2023-12-22 | 1,853 | 1,913 | 1,853 | 1,890 | 9,900 | 1,890 |
| 2023-12-21 | 1,880 | 1,882 | 1,853 | 1,874 | 9,000 | 1,874 |
| 2023-12-20 | 1,895 | 1,916 | 1,875 | 1,898 | 29,300 | 1,898 |
| 2023-12-19 | 1,893 | 1,900 | 1,863 | 1,895 | 12,700 | 1,895 |
| 2023-12-18 | 1,889 | 1,896 | 1,835 | 1,893 | 15,400 | 1,893 |
| 2023-12-15 | 1,911 | 1,918 | 1,893 | 1,908 | 10,800 | 1,908 |
| 2023-12-14 | 1,937 | 1,937 | 1,891 | 1,891 | 10,500 | 1,891 |
| 2023-12-13 | 1,928 | 1,938 | 1,901 | 1,919 | 11,600 | 1,919 |
| 2023-12-12 | 1,948 | 1,958 | 1,906 | 1,920 | 12,700 | 1,920 |
| 2023-12-11 | 1,932 | 1,953 | 1,924 | 1,940 | 12,100 | 1,940 |
| 2023-12-08 | 1,951 | 1,952 | 1,870 | 1,914 | 27,300 | 1,914 |
| 2023-12-07 | 1,983 | 1,996 | 1,964 | 1,967 | 14,500 | 1,967 |
| 2023-12-06 | 1,961 | 1,986 | 1,961 | 1,979 | 7,400 | 1,979 |
| 2023-12-05 | 1,959 | 2,006 | 1,952 | 1,952 | 15,400 | 1,952 |
| 2023-12-04 | 1,991 | 1,991 | 1,958 | 1,970 | 8,800 | 1,970 |
| 2023-12-01 | 1,999 | 2,059 | 1,996 | 2,006 | 32,200 | 2,006 |
| 2023-11-30 | 1,941 | 1,982 | 1,941 | 1,981 | 17,100 | 1,981 |
| 2023-11-29 | 1,950 | 1,964 | 1,939 | 1,957 | 8,000 | 1,957 |
| 2023-11-28 | 1,968 | 1,983 | 1,930 | 1,954 | 18,400 | 1,954 |
| 2023-11-27 | 1,959 | 1,961 | 1,927 | 1,939 | 19,000 | 1,939 |
| 2023-11-24 | 1,924 | 2,016 | 1,921 | 1,966 | 36,600 | 1,966 |
| 2023-11-22 | 1,899 | 1,997 | 1,895 | 1,901 | 26,200 | 1,901 |
| 2023-11-21 | 1,859 | 1,959 | 1,859 | 1,899 | 54,200 | 1,899 |
| 2023-11-20 | 1,854 | 1,899 | 1,849 | 1,859 | 21,300 | 1,859 |
| 2023-11-17 | 1,850 | 1,864 | 1,813 | 1,854 | 38,100 | 1,854 |
| 2023-11-16 | 1,966 | 1,966 | 1,850 | 1,861 | 43,300 | 1,861 |
| 2023-11-15 | 1,996 | 2,027 | 1,986 | 1,994 | 36,800 | 1,994 |
| 2023-11-14 | 2,046 | 2,056 | 1,983 | 2,002 | 31,600 | 2,002 |
| 2023-11-13 | 2,046 | 2,061 | 2,024 | 2,046 | 20,700 | 2,046 |
| 2023-11-10 | 2,090 | 2,113 | 2,039 | 2,046 | 23,700 | 2,046 |
| 2023-11-09 | 2,018 | 2,092 | 2,018 | 2,080 | 32,000 | 2,080 |
| 2023-11-08 | 2,100 | 2,123 | 2,017 | 2,068 | 48,900 | 2,068 |
| 2023-11-07 | 1,992 | 2,087 | 1,963 | 2,086 | 68,800 | 2,086 |
| 2023-11-06 | 1,865 | 1,999 | 1,865 | 1,993 | 71,500 | 1,993 |
| 2023-11-02 | 1,796 | 1,860 | 1,796 | 1,838 | 47,700 | 1,838 |
| 2023-11-01 | 1,684 | 1,806 | 1,679 | 1,793 | 119,800 | 1,793 |
| 2023-10-31 | 1,637 | 1,637 | 1,541 | 1,594 | 46,500 | 1,594 |
| 2023-10-30 | 1,615 | 1,639 | 1,595 | 1,597 | 18,100 | 1,597 |
| 2023-10-27 | 1,634 | 1,644 | 1,626 | 1,640 | 15,000 | 1,640 |
| 2023-10-26 | 1,639 | 1,643 | 1,605 | 1,609 | 15,600 | 1,609 |
| 2023-10-25 | 1,644 | 1,651 | 1,634 | 1,639 | 12,000 | 1,639 |
| 2023-10-24 | 1,598 | 1,626 | 1,568 | 1,618 | 15,000 | 1,618 |
| 2023-10-23 | 1,599 | 1,605 | 1,580 | 1,598 | 11,200 | 1,598 |
| 2023-10-20 | 1,585 | 1,613 | 1,573 | 1,599 | 15,600 | 1,599 |
| 2023-10-19 | 1,592 | 1,592 | 1,576 | 1,585 | 5,800 | 1,585 |
| 2023-10-18 | 1,594 | 1,598 | 1,578 | 1,598 | 7,700 | 1,598 |
| 2023-10-17 | 1,584 | 1,595 | 1,577 | 1,593 | 13,200 | 1,593 |
| 2023-10-16 | 1,574 | 1,574 | 1,555 | 1,562 | 9,400 | 1,562 |
| 2023-10-13 | 1,583 | 1,583 | 1,567 | 1,574 | 10,000 | 1,574 |
| 2023-10-12 | 1,582 | 1,594 | 1,552 | 1,592 | 11,700 | 1,592 |
| 2023-10-11 | 1,587 | 1,587 | 1,555 | 1,565 | 9,300 | 1,565 |
| 2023-10-10 | 1,591 | 1,591 | 1,561 | 1,587 | 10,800 | 1,587 |
| 2023-10-06 | 1,562 | 1,562 | 1,538 | 1,551 | 12,900 | 1,551 |
| 2023-10-05 | 1,528 | 1,566 | 1,511 | 1,545 | 19,500 | 1,545 |
| 2023-10-04 | 1,487 | 1,512 | 1,462 | 1,498 | 32,700 | 1,498 |
| 2023-10-03 | 1,567 | 1,567 | 1,497 | 1,498 | 21,000 | 1,498 |
| 2023-10-02 | 1,580 | 1,610 | 1,567 | 1,567 | 32,600 | 1,567 |
| 2023-09-29 | 1,600 | 1,607 | 1,588 | 1,594 | 17,300 | 1,594 |
| 2023-09-28 | 1,600 | 1,611 | 1,585 | 1,598 | 47,000 | 1,598 |
| 2023-09-27 | 1,600 | 1,631 | 1,596 | 1,631 | 115,400 | 1,631 |
| 2023-09-26 | 1,630 | 1,630 | 1,602 | 1,605 | 76,300 | 1,605 |
| 2023-09-25 | 1,689 | 1,692 | 1,628 | 1,633 | 64,200 | 1,633 |
| 2023-09-22 | 1,675 | 1,703 | 1,664 | 1,692 | 66,700 | 1,692 |
| 2023-09-21 | 1,653 | 1,672 | 1,653 | 1,659 | 51,700 | 1,659 |
| 2023-09-20 | 1,711 | 1,711 | 1,671 | 1,673 | 37,000 | 1,673 |
| 2023-09-19 | 1,696 | 1,711 | 1,667 | 1,711 | 46,200 | 1,711 |
| 2023-09-15 | 1,650 | 1,711 | 1,647 | 1,685 | 72,700 | 1,685 |
| 2023-09-14 | 1,640 | 1,640 | 1,602 | 1,624 | 70,000 | 1,624 |
| 2023-09-13 | 1,641 | 1,641 | 1,606 | 1,610 | 43,000 | 1,610 |
| 2023-09-12 | 1,631 | 1,647 | 1,620 | 1,643 | 35,800 | 1,643 |
| 2023-09-11 | 1,611 | 1,633 | 1,609 | 1,619 | 61,200 | 1,619 |
| 2023-09-08 | 1,589 | 1,612 | 1,589 | 1,599 | 47,300 | 1,599 |
| 2023-09-07 | 1,630 | 1,648 | 1,618 | 1,622 | 49,700 | 1,622 |
| 2023-09-06 | 1,671 | 1,677 | 1,656 | 1,662 | 25,800 | 1,662 |
| 2023-09-05 | 1,651 | 1,666 | 1,648 | 1,666 | 30,300 | 1,666 |
| 2023-09-04 | 1,626 | 1,643 | 1,626 | 1,643 | 28,500 | 1,643 |
| 2023-09-01 | 1,621 | 1,630 | 1,614 | 1,620 | 21,100 | 1,620 |
| 2023-08-31 | 1,610 | 1,624 | 1,603 | 1,622 | 23,300 | 1,622 |
| 2023-08-30 | 1,602 | 1,620 | 1,602 | 1,610 | 15,100 | 1,610 |
| 2023-08-29 | 1,607 | 1,614 | 1,596 | 1,602 | 16,100 | 1,602 |
| 2023-08-28 | 1,571 | 1,601 | 1,571 | 1,599 | 16,800 | 1,599 |
| 2023-08-25 | 1,564 | 1,573 | 1,559 | 1,560 | 13,800 | 1,560 |
| 2023-08-24 | 1,558 | 1,576 | 1,558 | 1,564 | 9,500 | 1,564 |
| 2023-08-23 | 1,558 | 1,575 | 1,556 | 1,558 | 10,600 | 1,558 |
| 2023-08-22 | 1,551 | 1,567 | 1,550 | 1,558 | 13,400 | 1,558 |
| 2023-08-21 | 1,576 | 1,583 | 1,532 | 1,547 | 26,300 | 1,547 |
| 2023-08-18 | 1,588 | 1,588 | 1,564 | 1,576 | 16,300 | 1,576 |
| 2023-08-17 | 1,610 | 1,610 | 1,584 | 1,591 | 19,600 | 1,591 |
| 2023-08-16 | 1,597 | 1,616 | 1,597 | 1,601 | 16,000 | 1,601 |
| 2023-08-15 | 1,598 | 1,605 | 1,585 | 1,605 | 14,000 | 1,605 |
| 2023-08-14 | 1,595 | 1,617 | 1,595 | 1,598 | 12,100 | 1,598 |
| 2023-08-10 | 1,568 | 1,599 | 1,568 | 1,593 | 28,400 | 1,593 |
| 2023-08-09 | 1,554 | 1,576 | 1,549 | 1,569 | 10,800 | 1,569 |
| 2023-08-08 | 1,539 | 1,559 | 1,539 | 1,554 | 12,300 | 1,554 |
| 2023-08-07 | 1,530 | 1,550 | 1,530 | 1,539 | 13,900 | 1,539 |
| 2023-08-04 | 1,552 | 1,557 | 1,531 | 1,540 | 10,000 | 1,540 |
| 2023-08-03 | 1,575 | 1,580 | 1,539 | 1,546 | 21,000 | 1,546 |
| 2023-08-02 | 1,597 | 1,623 | 1,596 | 1,602 | 17,000 | 1,602 |
| 2023-08-01 | 1,636 | 1,636 | 1,601 | 1,618 | 18,000 | 1,618 |
| 2023-07-31 | 1,609 | 1,636 | 1,594 | 1,636 | 25,700 | 1,636 |
| 2023-07-28 | 1,490 | 1,645 | 1,486 | 1,618 | 86,300 | 1,618 |
| 2023-07-27 | 1,553 | 1,563 | 1,482 | 1,517 | 102,700 | 1,517 |
| 2023-07-26 | 1,613 | 1,613 | 1,579 | 1,581 | 16,200 | 1,581 |
| 2023-07-25 | 1,603 | 1,617 | 1,589 | 1,600 | 18,600 | 1,600 |
| 2023-07-24 | 1,596 | 1,619 | 1,596 | 1,602 | 13,800 | 1,602 |
| 2023-07-21 | 1,622 | 1,622 | 1,596 | 1,596 | 19,500 | 1,596 |
| 2023-07-20 | 1,648 | 1,655 | 1,621 | 1,622 | 34,600 | 1,622 |
| 2023-07-19 | 1,625 | 1,652 | 1,625 | 1,648 | 18,600 | 1,648 |
| 2023-07-18 | 1,596 | 1,624 | 1,596 | 1,615 | 11,700 | 1,615 |
| 2023-07-14 | 1,629 | 1,629 | 1,590 | 1,593 | 20,200 | 1,593 |
| 2023-07-13 | 1,618 | 1,627 | 1,602 | 1,613 | 10,900 | 1,613 |
| 2023-07-12 | 1,643 | 1,643 | 1,601 | 1,604 | 18,600 | 1,604 |
| 2023-07-11 | 1,661 | 1,661 | 1,624 | 1,624 | 17,500 | 1,624 |
| 2023-07-10 | 1,637 | 1,664 | 1,633 | 1,645 | 18,100 | 1,645 |
| 2023-07-07 | 1,636 | 1,660 | 1,625 | 1,637 | 16,900 | 1,637 |
| 2023-07-06 | 1,708 | 1,708 | 1,665 | 1,670 | 23,000 | 1,670 |
| 2023-07-05 | 1,710 | 1,716 | 1,697 | 1,708 | 12,800 | 1,708 |
| 2023-07-04 | 1,738 | 1,738 | 1,711 | 1,723 | 12,700 | 1,723 |
| 2023-07-03 | 1,733 | 1,767 | 1,733 | 1,737 | 14,000 | 1,737 |
| 2023-06-30 | 1,727 | 1,730 | 1,710 | 1,716 | 14,100 | 1,716 |
| 2023-06-29 | 1,742 | 1,770 | 1,700 | 1,717 | 17,600 | 1,717 |
| 2023-06-28 | 1,693 | 1,738 | 1,692 | 1,731 | 15,600 | 1,731 |
| 2023-06-27 | 1,689 | 1,693 | 1,671 | 1,684 | 12,300 | 1,684 |
| 2023-06-26 | 1,708 | 1,714 | 1,682 | 1,689 | 17,000 | 1,689 |
| 2023-06-23 | 1,727 | 1,748 | 1,693 | 1,708 | 20,600 | 1,708 |
| 2023-06-22 | 1,749 | 1,764 | 1,715 | 1,727 | 22,400 | 1,727 |
| 2023-06-21 | 1,731 | 1,793 | 1,731 | 1,759 | 21,200 | 1,759 |
| 2023-06-20 | 1,762 | 1,762 | 1,713 | 1,748 | 27,800 | 1,748 |
| 2023-06-19 | 1,772 | 1,793 | 1,745 | 1,762 | 13,600 | 1,762 |
| 2023-06-16 | 1,734 | 1,783 | 1,712 | 1,772 | 28,100 | 1,772 |
| 2023-06-15 | 1,671 | 1,731 | 1,671 | 1,716 | 32,100 | 1,716 |
| 2023-06-14 | 1,713 | 1,717 | 1,663 | 1,671 | 34,500 | 1,671 |
| 2023-06-13 | 1,660 | 1,721 | 1,660 | 1,713 | 37,700 | 1,713 |
| 2023-06-12 | 1,647 | 1,666 | 1,637 | 1,660 | 26,200 | 1,660 |
| 2023-06-09 | 1,623 | 1,650 | 1,607 | 1,647 | 30,700 | 1,647 |
| 2023-06-08 | 1,618 | 1,618 | 1,588 | 1,600 | 19,100 | 1,600 |
| 2023-06-07 | 1,615 | 1,643 | 1,615 | 1,624 | 28,200 | 1,624 |
| 2023-06-06 | 1,602 | 1,629 | 1,602 | 1,614 | 7,400 | 1,614 |
| 2023-06-05 | 1,608 | 1,643 | 1,608 | 1,624 | 18,000 | 1,624 |
| 2023-06-02 | 1,564 | 1,606 | 1,564 | 1,599 | 14,900 | 1,599 |
| 2023-06-01 | 1,569 | 1,582 | 1,539 | 1,564 | 20,000 | 1,564 |
| 2023-05-31 | 1,614 | 1,614 | 1,563 | 1,569 | 30,100 | 1,569 |
| 2023-05-30 | 1,627 | 1,638 | 1,607 | 1,628 | 19,200 | 1,628 |
| 2023-05-29 | 1,661 | 1,678 | 1,644 | 1,644 | 14,600 | 1,644 |
| 2023-05-26 | 1,661 | 1,664 | 1,616 | 1,633 | 22,900 | 1,633 |
| 2023-05-25 | 1,654 | 1,669 | 1,642 | 1,666 | 15,300 | 1,666 |
| 2023-05-24 | 1,620 | 1,669 | 1,620 | 1,655 | 20,000 | 1,655 |
| 2023-05-23 | 1,640 | 1,686 | 1,615 | 1,639 | 45,900 | 1,639 |
| 2023-05-22 | 1,603 | 1,640 | 1,595 | 1,640 | 25,800 | 1,640 |
| 2023-05-19 | 1,593 | 1,614 | 1,590 | 1,603 | 11,800 | 1,603 |
| 2023-05-18 | 1,599 | 1,630 | 1,594 | 1,609 | 20,800 | 1,609 |
| 2023-05-17 | 1,534 | 1,610 | 1,534 | 1,588 | 32,500 | 1,588 |
| 2023-05-16 | 1,568 | 1,568 | 1,516 | 1,544 | 35,900 | 1,544 |
| 2023-05-15 | 1,525 | 1,648 | 1,498 | 1,608 | 60,200 | 1,608 |
| 2023-05-12 | 1,520 | 1,529 | 1,510 | 1,525 | 13,300 | 1,525 |
| 2023-05-11 | 1,524 | 1,528 | 1,517 | 1,520 | 6,100 | 1,520 |
| 2023-05-10 | 1,520 | 1,533 | 1,471 | 1,524 | 17,300 | 1,524 |
| 2023-05-09 | 1,500 | 1,523 | 1,497 | 1,523 | 17,500 | 1,523 |
| 2023-05-08 | 1,506 | 1,507 | 1,471 | 1,493 | 8,200 | 1,493 |
| 2023-05-02 | 1,506 | 1,514 | 1,474 | 1,506 | 15,700 | 1,506 |
| 2023-05-01 | 1,502 | 1,513 | 1,499 | 1,509 | 15,700 | 1,509 |
| 2023-04-28 | 1,465 | 1,505 | 1,464 | 1,502 | 24,300 | 1,502 |
| 2023-04-27 | 1,454 | 1,469 | 1,450 | 1,452 | 27,600 | 1,452 |
| 2023-04-26 | 1,474 | 1,474 | 1,452 | 1,454 | 25,600 | 1,454 |
| 2023-04-25 | 1,510 | 1,510 | 1,474 | 1,483 | 18,600 | 1,483 |
| 2023-04-24 | 1,494 | 1,505 | 1,486 | 1,502 | 4,800 | 1,502 |
| 2023-04-21 | 1,507 | 1,515 | 1,490 | 1,494 | 12,300 | 1,494 |
| 2023-04-20 | 1,461 | 1,511 | 1,459 | 1,503 | 23,700 | 1,503 |
| 2023-04-19 | 1,458 | 1,465 | 1,452 | 1,461 | 12,000 | 1,461 |
| 2023-04-18 | 1,462 | 1,463 | 1,454 | 1,463 | 7,200 | 1,463 |
| 2023-04-17 | 1,467 | 1,467 | 1,443 | 1,462 | 7,500 | 1,462 |
| 2023-04-14 | 1,466 | 1,472 | 1,458 | 1,467 | 12,200 | 1,467 |
| 2023-04-13 | 1,469 | 1,475 | 1,453 | 1,468 | 10,700 | 1,468 |
| 2023-04-12 | 1,481 | 1,483 | 1,449 | 1,462 | 22,700 | 1,462 |
| 2023-04-11 | 1,475 | 1,491 | 1,475 | 1,484 | 12,000 | 1,484 |
| 2023-04-10 | 1,451 | 1,468 | 1,426 | 1,468 | 28,100 | 1,468 |
| 2023-04-07 | 1,438 | 1,457 | 1,433 | 1,451 | 20,200 | 1,451 |
| 2023-04-06 | 1,443 | 1,445 | 1,427 | 1,431 | 18,600 | 1,431 |
| 2023-04-05 | 1,443 | 1,452 | 1,428 | 1,436 | 26,000 | 1,436 |
| 2023-04-04 | 1,450 | 1,460 | 1,429 | 1,453 | 35,000 | 1,453 |
| 2023-04-03 | 1,411 | 1,457 | 1,411 | 1,453 | 27,400 | 1,453 |
| 2023-03-31 | 1,378 | 1,419 | 1,378 | 1,410 | 19,900 | 1,410 |
| 2023-03-30 | 1,401 | 1,410 | 1,367 | 1,378 | 37,800 | 1,378 |
| 2023-03-29 | 1,379 | 1,411 | 1,379 | 1,409 | 43,900 | 1,409 |
| 2023-03-28 | 1,392 | 1,399 | 1,372 | 1,391 | 15,000 | 1,391 |
| 2023-03-27 | 1,420 | 1,420 | 1,390 | 1,390 | 37,900 | 1,390 |
| 2023-03-24 | 1,401 | 1,418 | 1,396 | 1,416 | 78,800 | 1,416 |
| 2023-03-23 | 1,378 | 1,400 | 1,378 | 1,400 | 35,700 | 1,400 |
| 2023-03-22 | 1,351 | 1,378 | 1,351 | 1,378 | 11,000 | 1,378 |
| 2023-03-20 | 1,381 | 1,382 | 1,344 | 1,347 | 24,100 | 1,347 |
| 2023-03-17 | 1,358 | 1,385 | 1,358 | 1,384 | 35,000 | 1,384 |
| 2023-03-16 | 1,352 | 1,356 | 1,336 | 1,349 | 14,400 | 1,349 |
| 2023-03-15 | 1,354 | 1,388 | 1,354 | 1,369 | 18,300 | 1,369 |
| 2023-03-14 | 1,412 | 1,412 | 1,350 | 1,357 | 20,300 | 1,357 |
| 2023-03-13 | 1,424 | 1,425 | 1,401 | 1,425 | 14,500 | 1,425 |
| 2023-03-10 | 1,447 | 1,460 | 1,423 | 1,427 | 49,400 | 1,427 |
| 2023-03-09 | 1,430 | 1,447 | 1,430 | 1,447 | 15,400 | 1,447 |
| 2023-03-08 | 1,419 | 1,425 | 1,414 | 1,421 | 12,300 | 1,421 |
| 2023-03-07 | 1,385 | 1,445 | 1,385 | 1,423 | 29,700 | 1,423 |
| 2023-03-06 | 1,395 | 1,395 | 1,372 | 1,379 | 20,700 | 1,379 |
| 2023-03-03 | 1,352 | 1,395 | 1,351 | 1,395 | 37,600 | 1,395 |
| 2023-03-02 | 1,338 | 1,359 | 1,332 | 1,351 | 25,000 | 1,351 |
| 2023-03-01 | 1,324 | 1,329 | 1,313 | 1,329 | 9,700 | 1,329 |
| 2023-02-28 | 1,319 | 1,333 | 1,319 | 1,325 | 9,900 | 1,325 |
| 2023-02-27 | 1,314 | 1,330 | 1,301 | 1,319 | 17,000 | 1,319 |
| 2023-02-24 | 1,299 | 1,318 | 1,299 | 1,314 | 9,300 | 1,314 |
| 2023-02-22 | 1,316 | 1,316 | 1,290 | 1,307 | 13,000 | 1,307 |
| 2023-02-21 | 1,309 | 1,319 | 1,309 | 1,316 | 7,500 | 1,316 |
| 2023-02-20 | 1,298 | 1,310 | 1,298 | 1,309 | 8,300 | 1,309 |
| 2023-02-17 | 1,301 | 1,302 | 1,295 | 1,298 | 7,000 | 1,298 |
| 2023-02-16 | 1,296 | 1,306 | 1,285 | 1,306 | 7,800 | 1,306 |
| 2023-02-15 | 1,294 | 1,297 | 1,285 | 1,293 | 6,100 | 1,293 |
| 2023-02-14 | 1,284 | 1,299 | 1,280 | 1,294 | 10,600 | 1,294 |
| 2023-02-13 | 1,282 | 1,289 | 1,265 | 1,284 | 10,000 | 1,284 |
| 2023-02-10 | 1,293 | 1,293 | 1,272 | 1,274 | 9,100 | 1,274 |
| 2023-02-09 | 1,283 | 1,295 | 1,280 | 1,294 | 7,300 | 1,294 |
| 2023-02-08 | 1,278 | 1,289 | 1,268 | 1,283 | 8,600 | 1,283 |
| 2023-02-07 | 1,291 | 1,291 | 1,274 | 1,278 | 6,000 | 1,278 |
| 2023-02-06 | 1,277 | 1,291 | 1,276 | 1,291 | 8,700 | 1,291 |
| 2023-02-03 | 1,286 | 1,286 | 1,273 | 1,277 | 9,600 | 1,277 |
| 2023-02-02 | 1,281 | 1,282 | 1,272 | 1,280 | 6,400 | 1,280 |
| 2023-02-01 | 1,292 | 1,292 | 1,263 | 1,276 | 16,300 | 1,276 |
| 2023-01-31 | 1,251 | 1,310 | 1,242 | 1,267 | 29,600 | 1,267 |
| 2023-01-30 | 1,269 | 1,269 | 1,252 | 1,252 | 8,100 | 1,252 |
| 2023-01-27 | 1,276 | 1,276 | 1,263 | 1,269 | 4,200 | 1,269 |
| 2023-01-26 | 1,267 | 1,272 | 1,256 | 1,271 | 5,200 | 1,271 |
| 2023-01-25 | 1,277 | 1,277 | 1,267 | 1,274 | 7,400 | 1,274 |
| 2023-01-24 | 1,265 | 1,274 | 1,257 | 1,273 | 11,000 | 1,273 |
| 2023-01-23 | 1,245 | 1,265 | 1,240 | 1,265 | 7,700 | 1,265 |
| 2023-01-20 | 1,236 | 1,244 | 1,236 | 1,239 | 3,000 | 1,239 |
| 2023-01-19 | 1,232 | 1,240 | 1,230 | 1,236 | 9,300 | 1,236 |
| 2023-01-18 | 1,216 | 1,237 | 1,216 | 1,234 | 7,500 | 1,234 |
| 2023-01-17 | 1,232 | 1,236 | 1,232 | 1,235 | 2,400 | 1,235 |
| 2023-01-16 | 1,231 | 1,237 | 1,226 | 1,226 | 4,300 | 1,226 |
| 2023-01-13 | 1,233 | 1,239 | 1,225 | 1,231 | 7,400 | 1,231 |
| 2023-01-12 | 1,228 | 1,235 | 1,227 | 1,233 | 6,500 | 1,233 |
| 2023-01-11 | 1,209 | 1,221 | 1,209 | 1,221 | 4,200 | 1,221 |
| 2023-01-10 | 1,212 | 1,216 | 1,206 | 1,206 | 6,300 | 1,206 |
| 2023-01-06 | 1,212 | 1,218 | 1,209 | 1,214 | 3,700 | 1,214 |
| 2023-01-05 | 1,213 | 1,218 | 1,210 | 1,212 | 8,900 | 1,212 |
| 2023-01-04 | 1,230 | 1,230 | 1,214 | 1,214 | 10,200 | 1,214 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1992-03-26]1株→1.1株
