4502 武田薬品工業(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 | 4,043 | 4,062 | 4,039 | 4,054 | 3,340,800 | 4,054 |
| 2023-12-28 | 4,025 | 4,058 | 4,019 | 4,047 | 3,465,200 | 4,047 |
| 2023-12-27 | 4,011 | 4,027 | 4,007 | 4,025 | 4,715,300 | 4,025 |
| 2023-12-26 | 4,023 | 4,027 | 4,008 | 4,011 | 2,902,900 | 4,011 |
| 2023-12-25 | 4,020 | 4,028 | 4,007 | 4,021 | 2,253,800 | 4,021 |
| 2023-12-22 | 3,991 | 4,011 | 3,988 | 3,998 | 3,384,500 | 3,998 |
| 2023-12-21 | 3,976 | 4,004 | 3,968 | 4,000 | 3,311,300 | 4,000 |
| 2023-12-20 | 4,002 | 4,027 | 3,995 | 3,996 | 4,451,400 | 3,996 |
| 2023-12-19 | 3,947 | 3,959 | 3,915 | 3,949 | 4,414,600 | 3,949 |
| 2023-12-18 | 3,937 | 3,941 | 3,900 | 3,929 | 6,227,900 | 3,929 |
| 2023-12-15 | 3,994 | 4,025 | 3,987 | 3,995 | 5,727,600 | 3,995 |
| 2023-12-14 | 4,070 | 4,082 | 3,998 | 4,019 | 5,861,200 | 4,019 |
| 2023-12-13 | 4,108 | 4,111 | 4,063 | 4,070 | 3,086,200 | 4,070 |
| 2023-12-12 | 4,115 | 4,131 | 4,093 | 4,093 | 2,921,300 | 4,093 |
| 2023-12-11 | 4,098 | 4,113 | 4,093 | 4,110 | 2,757,800 | 4,110 |
| 2023-12-08 | 4,100 | 4,100 | 4,047 | 4,058 | 6,044,700 | 4,058 |
| 2023-12-07 | 4,130 | 4,132 | 4,099 | 4,101 | 4,496,900 | 4,101 |
| 2023-12-06 | 4,124 | 4,148 | 4,108 | 4,143 | 4,160,400 | 4,143 |
| 2023-12-05 | 4,170 | 4,190 | 4,134 | 4,137 | 2,893,000 | 4,137 |
| 2023-12-04 | 4,150 | 4,155 | 4,119 | 4,132 | 3,015,400 | 4,132 |
| 2023-12-01 | 4,171 | 4,182 | 4,156 | 4,171 | 3,364,400 | 4,171 |
| 2023-11-30 | 4,147 | 4,165 | 4,119 | 4,165 | 5,667,000 | 4,165 |
| 2023-11-29 | 4,150 | 4,163 | 4,130 | 4,130 | 3,795,500 | 4,130 |
| 2023-11-28 | 4,203 | 4,206 | 4,172 | 4,197 | 2,871,900 | 4,197 |
| 2023-11-27 | 4,245 | 4,245 | 4,204 | 4,206 | 2,525,600 | 4,206 |
| 2023-11-24 | 4,219 | 4,221 | 4,193 | 4,203 | 2,118,700 | 4,203 |
| 2023-11-22 | 4,183 | 4,205 | 4,175 | 4,185 | 2,404,600 | 4,185 |
| 2023-11-21 | 4,168 | 4,192 | 4,155 | 4,176 | 2,809,300 | 4,176 |
| 2023-11-20 | 4,201 | 4,215 | 4,181 | 4,190 | 3,115,900 | 4,190 |
| 2023-11-17 | 4,133 | 4,218 | 4,131 | 4,215 | 4,030,400 | 4,215 |
| 2023-11-16 | 4,166 | 4,184 | 4,148 | 4,148 | 3,023,200 | 4,148 |
| 2023-11-15 | 4,155 | 4,167 | 4,139 | 4,162 | 3,899,000 | 4,162 |
| 2023-11-14 | 4,158 | 4,166 | 4,127 | 4,155 | 3,400,900 | 4,155 |
| 2023-11-13 | 4,130 | 4,153 | 4,124 | 4,131 | 3,294,700 | 4,131 |
| 2023-11-10 | 4,100 | 4,153 | 4,098 | 4,153 | 4,211,200 | 4,153 |
| 2023-11-09 | 4,151 | 4,186 | 4,123 | 4,157 | 3,694,900 | 4,157 |
| 2023-11-08 | 4,159 | 4,190 | 4,137 | 4,167 | 3,989,600 | 4,167 |
| 2023-11-07 | 4,150 | 4,179 | 4,133 | 4,154 | 3,928,600 | 4,154 |
| 2023-11-06 | 4,150 | 4,171 | 4,118 | 4,131 | 5,632,300 | 4,131 |
| 2023-11-02 | 4,150 | 4,175 | 4,137 | 4,150 | 3,610,000 | 4,150 |
| 2023-11-01 | 4,121 | 4,141 | 4,093 | 4,123 | 6,383,900 | 4,123 |
| 2023-10-31 | 3,989 | 4,080 | 3,989 | 4,063 | 7,056,900 | 4,063 |
| 2023-10-30 | 4,020 | 4,030 | 3,981 | 3,988 | 8,479,100 | 3,988 |
| 2023-10-27 | 4,000 | 4,084 | 3,990 | 4,070 | 13,380,700 | 4,070 |
| 2023-10-26 | 4,365 | 4,377 | 4,328 | 4,347 | 3,427,400 | 4,347 |
| 2023-10-25 | 4,369 | 4,397 | 4,351 | 4,352 | 2,825,400 | 4,352 |
| 2023-10-24 | 4,355 | 4,370 | 4,295 | 4,350 | 3,938,200 | 4,350 |
| 2023-10-23 | 4,354 | 4,388 | 4,338 | 4,356 | 2,932,400 | 4,356 |
| 2023-10-20 | 4,357 | 4,388 | 4,344 | 4,352 | 2,687,800 | 4,352 |
| 2023-10-19 | 4,370 | 4,399 | 4,353 | 4,363 | 3,555,300 | 4,363 |
| 2023-10-18 | 4,451 | 4,466 | 4,380 | 4,413 | 4,065,200 | 4,413 |
| 2023-10-17 | 4,492 | 4,529 | 4,465 | 4,474 | 2,362,500 | 4,474 |
| 2023-10-16 | 4,527 | 4,532 | 4,469 | 4,489 | 2,612,300 | 4,489 |
| 2023-10-13 | 4,557 | 4,591 | 4,534 | 4,546 | 2,898,500 | 4,546 |
| 2023-10-12 | 4,600 | 4,632 | 4,599 | 4,613 | 3,315,000 | 4,613 |
| 2023-10-11 | 4,578 | 4,588 | 4,544 | 4,562 | 2,502,000 | 4,562 |
| 2023-10-10 | 4,534 | 4,594 | 4,532 | 4,578 | 3,850,700 | 4,578 |
| 2023-10-06 | 4,455 | 4,507 | 4,441 | 4,484 | 3,615,200 | 4,484 |
| 2023-10-05 | 4,344 | 4,427 | 4,307 | 4,419 | 4,642,900 | 4,419 |
| 2023-10-04 | 4,414 | 4,420 | 4,350 | 4,352 | 5,168,800 | 4,352 |
| 2023-10-03 | 4,615 | 4,620 | 4,474 | 4,494 | 5,069,700 | 4,494 |
| 2023-10-02 | 4,642 | 4,674 | 4,576 | 4,576 | 3,582,600 | 4,576 |
| 2023-09-29 | 4,664 | 4,684 | 4,610 | 4,641 | 5,410,600 | 4,641 |
| 2023-09-28 | 4,683 | 4,729 | 4,655 | 4,672 | 5,942,700 | 4,672 |
| 2023-09-27 | 4,795 | 4,810 | 4,755 | 4,810 | 6,264,100 | 4,810 |
| 2023-09-26 | 4,819 | 4,825 | 4,779 | 4,804 | 5,331,700 | 4,804 |
| 2023-09-25 | 4,755 | 4,785 | 4,733 | 4,768 | 3,290,300 | 4,768 |
| 2023-09-22 | 4,731 | 4,750 | 4,701 | 4,711 | 4,176,200 | 4,711 |
| 2023-09-21 | 4,814 | 4,814 | 4,743 | 4,752 | 4,864,000 | 4,752 |
| 2023-09-20 | 4,829 | 4,837 | 4,800 | 4,820 | 4,310,000 | 4,820 |
| 2023-09-19 | 4,803 | 4,849 | 4,801 | 4,829 | 5,176,100 | 4,829 |
| 2023-09-15 | 4,819 | 4,873 | 4,794 | 4,860 | 7,810,000 | 4,860 |
| 2023-09-14 | 4,730 | 4,822 | 4,714 | 4,805 | 6,408,300 | 4,805 |
| 2023-09-13 | 4,699 | 4,722 | 4,658 | 4,716 | 4,731,900 | 4,716 |
| 2023-09-12 | 4,560 | 4,699 | 4,557 | 4,664 | 8,068,400 | 4,664 |
| 2023-09-11 | 4,517 | 4,549 | 4,498 | 4,545 | 3,292,300 | 4,545 |
| 2023-09-08 | 4,550 | 4,558 | 4,510 | 4,510 | 4,684,000 | 4,510 |
| 2023-09-07 | 4,529 | 4,545 | 4,509 | 4,526 | 3,960,000 | 4,526 |
| 2023-09-06 | 4,520 | 4,545 | 4,513 | 4,524 | 4,558,400 | 4,524 |
| 2023-09-05 | 4,531 | 4,550 | 4,517 | 4,550 | 3,996,800 | 4,550 |
| 2023-09-04 | 4,515 | 4,538 | 4,486 | 4,533 | 3,631,000 | 4,533 |
| 2023-09-01 | 4,497 | 4,523 | 4,490 | 4,510 | 3,507,800 | 4,510 |
| 2023-08-31 | 4,479 | 4,521 | 4,477 | 4,508 | 4,890,900 | 4,508 |
| 2023-08-30 | 4,475 | 4,504 | 4,456 | 4,490 | 3,544,900 | 4,490 |
| 2023-08-29 | 4,480 | 4,491 | 4,466 | 4,467 | 2,511,100 | 4,467 |
| 2023-08-28 | 4,477 | 4,486 | 4,453 | 4,472 | 2,089,500 | 4,472 |
| 2023-08-25 | 4,434 | 4,464 | 4,427 | 4,449 | 2,363,700 | 4,449 |
| 2023-08-24 | 4,439 | 4,474 | 4,436 | 4,458 | 2,644,500 | 4,458 |
| 2023-08-23 | 4,395 | 4,433 | 4,393 | 4,430 | 1,836,700 | 4,430 |
| 2023-08-22 | 4,399 | 4,419 | 4,391 | 4,403 | 2,278,500 | 4,403 |
| 2023-08-21 | 4,411 | 4,416 | 4,381 | 4,388 | 2,456,000 | 4,388 |
| 2023-08-18 | 4,410 | 4,412 | 4,380 | 4,392 | 3,091,800 | 4,392 |
| 2023-08-17 | 4,453 | 4,457 | 4,415 | 4,439 | 2,784,800 | 4,439 |
| 2023-08-16 | 4,440 | 4,445 | 4,408 | 4,425 | 2,549,100 | 4,425 |
| 2023-08-15 | 4,458 | 4,466 | 4,426 | 4,449 | 1,976,100 | 4,449 |
| 2023-08-14 | 4,500 | 4,515 | 4,437 | 4,447 | 3,257,000 | 4,447 |
| 2023-08-10 | 4,428 | 4,453 | 4,415 | 4,452 | 3,523,100 | 4,452 |
| 2023-08-09 | 4,429 | 4,438 | 4,397 | 4,428 | 3,569,800 | 4,428 |
| 2023-08-08 | 4,399 | 4,406 | 4,360 | 4,389 | 3,611,000 | 4,389 |
| 2023-08-07 | 4,369 | 4,390 | 4,359 | 4,373 | 3,086,900 | 4,373 |
| 2023-08-04 | 4,340 | 4,350 | 4,322 | 4,344 | 3,420,200 | 4,344 |
| 2023-08-03 | 4,396 | 4,396 | 4,347 | 4,363 | 4,874,200 | 4,363 |
| 2023-08-02 | 4,376 | 4,396 | 4,354 | 4,372 | 4,961,400 | 4,372 |
| 2023-08-01 | 4,384 | 4,420 | 4,374 | 4,415 | 4,525,700 | 4,415 |
| 2023-07-31 | 4,332 | 4,400 | 4,330 | 4,341 | 6,361,400 | 4,341 |
| 2023-07-28 | 4,386 | 4,387 | 4,299 | 4,324 | 7,950,400 | 4,324 |
| 2023-07-27 | 4,361 | 4,402 | 4,351 | 4,401 | 3,413,000 | 4,401 |
| 2023-07-26 | 4,374 | 4,392 | 4,347 | 4,370 | 2,875,200 | 4,370 |
| 2023-07-25 | 4,384 | 4,398 | 4,363 | 4,373 | 3,485,200 | 4,373 |
| 2023-07-24 | 4,428 | 4,436 | 4,403 | 4,409 | 3,064,400 | 4,409 |
| 2023-07-21 | 4,325 | 4,399 | 4,319 | 4,387 | 4,322,900 | 4,387 |
| 2023-07-20 | 4,312 | 4,343 | 4,298 | 4,311 | 3,500,800 | 4,311 |
| 2023-07-19 | 4,317 | 4,332 | 4,304 | 4,332 | 2,650,400 | 4,332 |
| 2023-07-18 | 4,280 | 4,344 | 4,272 | 4,290 | 3,693,100 | 4,290 |
| 2023-07-14 | 4,300 | 4,335 | 4,278 | 4,304 | 4,034,900 | 4,304 |
| 2023-07-13 | 4,302 | 4,346 | 4,289 | 4,326 | 3,309,300 | 4,326 |
| 2023-07-12 | 4,377 | 4,384 | 4,306 | 4,306 | 4,888,700 | 4,306 |
| 2023-07-11 | 4,439 | 4,462 | 4,401 | 4,411 | 3,404,900 | 4,411 |
| 2023-07-10 | 4,410 | 4,439 | 4,394 | 4,408 | 4,120,500 | 4,408 |
| 2023-07-07 | 4,478 | 4,480 | 4,410 | 4,410 | 5,333,000 | 4,410 |
| 2023-07-06 | 4,511 | 4,531 | 4,481 | 4,493 | 4,304,500 | 4,493 |
| 2023-07-05 | 4,503 | 4,547 | 4,499 | 4,544 | 2,803,400 | 4,544 |
| 2023-07-04 | 4,520 | 4,531 | 4,501 | 4,518 | 3,776,100 | 4,518 |
| 2023-07-03 | 4,558 | 4,567 | 4,532 | 4,547 | 3,069,600 | 4,547 |
| 2023-06-30 | 4,520 | 4,527 | 4,494 | 4,527 | 4,523,200 | 4,527 |
| 2023-06-29 | 4,543 | 4,574 | 4,515 | 4,556 | 3,870,800 | 4,556 |
| 2023-06-28 | 4,479 | 4,554 | 4,473 | 4,554 | 3,870,100 | 4,554 |
| 2023-06-27 | 4,526 | 4,532 | 4,470 | 4,487 | 3,831,600 | 4,487 |
| 2023-06-26 | 4,560 | 4,570 | 4,523 | 4,548 | 3,202,200 | 4,548 |
| 2023-06-23 | 4,609 | 4,637 | 4,581 | 4,598 | 3,385,200 | 4,598 |
| 2023-06-22 | 4,584 | 4,612 | 4,576 | 4,589 | 3,316,500 | 4,589 |
| 2023-06-21 | 4,599 | 4,618 | 4,568 | 4,583 | 3,222,000 | 4,583 |
| 2023-06-20 | 4,618 | 4,620 | 4,564 | 4,596 | 3,335,000 | 4,596 |
| 2023-06-19 | 4,598 | 4,645 | 4,593 | 4,635 | 4,761,200 | 4,635 |
| 2023-06-16 | 4,549 | 4,572 | 4,532 | 4,572 | 6,301,400 | 4,572 |
| 2023-06-15 | 4,537 | 4,541 | 4,488 | 4,537 | 3,612,400 | 4,537 |
| 2023-06-14 | 4,525 | 4,553 | 4,523 | 4,533 | 3,452,800 | 4,533 |
| 2023-06-13 | 4,506 | 4,546 | 4,496 | 4,524 | 3,853,900 | 4,524 |
| 2023-06-12 | 4,511 | 4,528 | 4,477 | 4,504 | 3,196,100 | 4,504 |
| 2023-06-09 | 4,514 | 4,548 | 4,497 | 4,537 | 5,060,400 | 4,537 |
| 2023-06-08 | 4,520 | 4,532 | 4,467 | 4,481 | 4,069,300 | 4,481 |
| 2023-06-07 | 4,567 | 4,571 | 4,496 | 4,515 | 4,496,600 | 4,515 |
| 2023-06-06 | 4,500 | 4,567 | 4,484 | 4,567 | 4,541,800 | 4,567 |
| 2023-06-05 | 4,510 | 4,515 | 4,484 | 4,497 | 3,622,200 | 4,497 |
| 2023-06-02 | 4,410 | 4,468 | 4,403 | 4,468 | 3,643,500 | 4,468 |
| 2023-06-01 | 4,468 | 4,477 | 4,410 | 4,417 | 4,879,900 | 4,417 |
| 2023-05-31 | 4,511 | 4,514 | 4,415 | 4,421 | 15,289,100 | 4,421 |
| 2023-05-30 | 4,549 | 4,563 | 4,517 | 4,542 | 3,020,900 | 4,542 |
| 2023-05-29 | 4,550 | 4,567 | 4,535 | 4,539 | 3,993,000 | 4,539 |
| 2023-05-26 | 4,549 | 4,552 | 4,513 | 4,522 | 3,661,700 | 4,522 |
| 2023-05-25 | 4,525 | 4,569 | 4,507 | 4,556 | 3,679,900 | 4,556 |
| 2023-05-24 | 4,554 | 4,577 | 4,538 | 4,550 | 3,140,200 | 4,550 |
| 2023-05-23 | 4,568 | 4,578 | 4,512 | 4,554 | 3,924,100 | 4,554 |
| 2023-05-22 | 4,499 | 4,565 | 4,492 | 4,553 | 4,662,400 | 4,553 |
| 2023-05-19 | 4,460 | 4,483 | 4,443 | 4,470 | 3,049,600 | 4,470 |
| 2023-05-18 | 4,480 | 4,526 | 4,457 | 4,466 | 4,665,200 | 4,466 |
| 2023-05-17 | 4,507 | 4,512 | 4,446 | 4,460 | 4,088,000 | 4,460 |
| 2023-05-16 | 4,500 | 4,515 | 4,482 | 4,508 | 4,303,900 | 4,508 |
| 2023-05-15 | 4,440 | 4,499 | 4,398 | 4,490 | 5,471,000 | 4,490 |
| 2023-05-12 | 4,399 | 4,464 | 4,332 | 4,449 | 11,574,500 | 4,449 |
| 2023-05-11 | 4,560 | 4,589 | 4,549 | 4,565 | 3,866,700 | 4,565 |
| 2023-05-10 | 4,624 | 4,626 | 4,568 | 4,575 | 3,534,100 | 4,575 |
| 2023-05-09 | 4,572 | 4,629 | 4,572 | 4,629 | 3,740,400 | 4,629 |
| 2023-05-08 | 4,530 | 4,597 | 4,522 | 4,593 | 4,769,600 | 4,593 |
| 2023-05-02 | 4,580 | 4,597 | 4,561 | 4,580 | 3,593,800 | 4,580 |
| 2023-05-01 | 4,517 | 4,557 | 4,515 | 4,546 | 3,653,200 | 4,546 |
| 2023-04-28 | 4,506 | 4,529 | 4,480 | 4,512 | 4,508,600 | 4,512 |
| 2023-04-27 | 4,473 | 4,506 | 4,447 | 4,506 | 3,856,200 | 4,506 |
| 2023-04-26 | 4,544 | 4,544 | 4,500 | 4,517 | 3,076,900 | 4,517 |
| 2023-04-25 | 4,529 | 4,547 | 4,521 | 4,533 | 3,239,100 | 4,533 |
| 2023-04-24 | 4,500 | 4,529 | 4,497 | 4,516 | 3,571,100 | 4,516 |
| 2023-04-21 | 4,476 | 4,500 | 4,459 | 4,492 | 3,694,800 | 4,492 |
| 2023-04-20 | 4,476 | 4,490 | 4,455 | 4,482 | 3,098,800 | 4,482 |
| 2023-04-19 | 4,484 | 4,490 | 4,456 | 4,478 | 2,695,800 | 4,478 |
| 2023-04-18 | 4,470 | 4,495 | 4,457 | 4,489 | 3,458,100 | 4,489 |
| 2023-04-17 | 4,467 | 4,472 | 4,443 | 4,462 | 2,617,800 | 4,462 |
| 2023-04-14 | 4,465 | 4,467 | 4,440 | 4,466 | 4,233,300 | 4,466 |
| 2023-04-13 | 4,439 | 4,453 | 4,415 | 4,440 | 3,896,800 | 4,440 |
| 2023-04-12 | 4,420 | 4,448 | 4,416 | 4,431 | 4,176,000 | 4,431 |
| 2023-04-11 | 4,418 | 4,428 | 4,387 | 4,389 | 4,264,200 | 4,389 |
| 2023-04-10 | 4,403 | 4,461 | 4,403 | 4,428 | 3,814,300 | 4,428 |
| 2023-04-07 | 4,460 | 4,472 | 4,400 | 4,400 | 5,073,700 | 4,400 |
| 2023-04-06 | 4,352 | 4,404 | 4,324 | 4,397 | 6,319,300 | 4,397 |
| 2023-04-05 | 4,395 | 4,435 | 4,310 | 4,315 | 8,668,300 | 4,315 |
| 2023-04-04 | 4,360 | 4,370 | 4,328 | 4,342 | 6,932,700 | 4,342 |
| 2023-04-03 | 4,374 | 4,382 | 4,327 | 4,350 | 4,206,800 | 4,350 |
| 2023-03-31 | 4,330 | 4,359 | 4,318 | 4,350 | 5,572,900 | 4,350 |
| 2023-03-30 | 4,317 | 4,330 | 4,298 | 4,320 | 4,663,900 | 4,320 |
| 2023-03-29 | 4,319 | 4,369 | 4,310 | 4,369 | 6,085,600 | 4,369 |
| 2023-03-28 | 4,338 | 4,346 | 4,278 | 4,289 | 3,358,100 | 4,289 |
| 2023-03-27 | 4,278 | 4,302 | 4,270 | 4,295 | 2,869,600 | 4,295 |
| 2023-03-24 | 4,260 | 4,280 | 4,236 | 4,263 | 4,140,600 | 4,263 |
| 2023-03-23 | 4,316 | 4,318 | 4,251 | 4,251 | 6,303,400 | 4,251 |
| 2023-03-22 | 4,398 | 4,478 | 4,365 | 4,365 | 7,339,100 | 4,365 |
| 2023-03-20 | 4,370 | 4,370 | 4,291 | 4,291 | 4,592,900 | 4,291 |
| 2023-03-17 | 4,345 | 4,396 | 4,333 | 4,380 | 7,893,800 | 4,380 |
| 2023-03-16 | 4,280 | 4,305 | 4,257 | 4,281 | 6,324,300 | 4,281 |
| 2023-03-15 | 4,318 | 4,350 | 4,298 | 4,350 | 4,571,400 | 4,350 |
| 2023-03-14 | 4,246 | 4,306 | 4,217 | 4,280 | 5,259,600 | 4,280 |
| 2023-03-13 | 4,290 | 4,303 | 4,252 | 4,292 | 6,422,900 | 4,292 |
| 2023-03-10 | 4,350 | 4,369 | 4,335 | 4,348 | 6,543,900 | 4,348 |
| 2023-03-09 | 4,348 | 4,403 | 4,330 | 4,403 | 6,293,300 | 4,403 |
| 2023-03-08 | 4,303 | 4,342 | 4,298 | 4,335 | 4,164,500 | 4,335 |
| 2023-03-07 | 4,280 | 4,306 | 4,276 | 4,300 | 3,450,900 | 4,300 |
| 2023-03-06 | 4,260 | 4,282 | 4,244 | 4,276 | 3,391,000 | 4,276 |
| 2023-03-03 | 4,201 | 4,265 | 4,200 | 4,246 | 5,385,600 | 4,246 |
| 2023-03-02 | 4,181 | 4,201 | 4,167 | 4,182 | 3,251,800 | 4,182 |
| 2023-03-01 | 4,187 | 4,204 | 4,175 | 4,180 | 3,403,400 | 4,180 |
| 2023-02-28 | 4,185 | 4,214 | 4,175 | 4,212 | 3,314,700 | 4,212 |
| 2023-02-27 | 4,214 | 4,224 | 4,197 | 4,199 | 2,663,300 | 4,199 |
| 2023-02-24 | 4,250 | 4,251 | 4,169 | 4,203 | 6,416,300 | 4,203 |
| 2023-02-22 | 4,290 | 4,301 | 4,258 | 4,293 | 3,628,200 | 4,293 |
| 2023-02-21 | 4,265 | 4,319 | 4,260 | 4,305 | 4,000,700 | 4,305 |
| 2023-02-20 | 4,223 | 4,263 | 4,209 | 4,263 | 3,800,900 | 4,263 |
| 2023-02-17 | 4,150 | 4,193 | 4,147 | 4,182 | 2,863,700 | 4,182 |
| 2023-02-16 | 4,176 | 4,198 | 4,173 | 4,186 | 2,430,500 | 4,186 |
| 2023-02-15 | 4,213 | 4,239 | 4,190 | 4,196 | 2,342,600 | 4,196 |
| 2023-02-14 | 4,220 | 4,244 | 4,200 | 4,212 | 2,468,400 | 4,212 |
| 2023-02-13 | 4,190 | 4,204 | 4,154 | 4,176 | 3,517,800 | 4,176 |
| 2023-02-10 | 4,223 | 4,230 | 4,203 | 4,218 | 3,928,700 | 4,218 |
| 2023-02-09 | 4,224 | 4,250 | 4,212 | 4,219 | 3,249,600 | 4,219 |
| 2023-02-08 | 4,200 | 4,264 | 4,198 | 4,243 | 5,261,700 | 4,243 |
| 2023-02-07 | 4,190 | 4,205 | 4,181 | 4,182 | 2,919,600 | 4,182 |
| 2023-02-06 | 4,190 | 4,194 | 4,156 | 4,171 | 3,859,300 | 4,171 |
| 2023-02-03 | 4,116 | 4,189 | 4,113 | 4,171 | 8,449,900 | 4,171 |
| 2023-02-02 | 4,063 | 4,069 | 4,020 | 4,054 | 4,922,300 | 4,054 |
| 2023-02-01 | 4,090 | 4,102 | 4,070 | 4,075 | 4,137,800 | 4,075 |
| 2023-01-31 | 4,142 | 4,145 | 4,088 | 4,090 | 4,220,000 | 4,090 |
| 2023-01-30 | 4,136 | 4,147 | 4,127 | 4,135 | 4,181,800 | 4,135 |
| 2023-01-27 | 4,163 | 4,175 | 4,118 | 4,134 | 4,033,400 | 4,134 |
| 2023-01-26 | 4,220 | 4,221 | 4,165 | 4,176 | 3,607,800 | 4,176 |
| 2023-01-25 | 4,215 | 4,238 | 4,205 | 4,220 | 3,951,300 | 4,220 |
| 2023-01-24 | 4,200 | 4,209 | 4,184 | 4,200 | 4,713,500 | 4,200 |
| 2023-01-23 | 4,180 | 4,204 | 4,167 | 4,199 | 4,250,400 | 4,199 |
| 2023-01-20 | 4,158 | 4,179 | 4,142 | 4,172 | 3,279,500 | 4,172 |
| 2023-01-19 | 4,150 | 4,158 | 4,135 | 4,150 | 3,760,000 | 4,150 |
| 2023-01-18 | 4,130 | 4,182 | 4,127 | 4,164 | 5,834,400 | 4,164 |
| 2023-01-17 | 4,100 | 4,119 | 4,092 | 4,119 | 3,775,800 | 4,119 |
| 2023-01-16 | 4,095 | 4,123 | 4,085 | 4,103 | 3,287,500 | 4,103 |
| 2023-01-13 | 4,095 | 4,124 | 4,071 | 4,095 | 5,245,300 | 4,095 |
| 2023-01-12 | 4,099 | 4,117 | 4,085 | 4,095 | 4,348,200 | 4,095 |
| 2023-01-11 | 4,071 | 4,127 | 4,063 | 4,099 | 6,939,200 | 4,099 |
| 2023-01-10 | 4,056 | 4,070 | 4,004 | 4,026 | 7,108,900 | 4,026 |
| 2023-01-06 | 4,105 | 4,106 | 4,066 | 4,080 | 4,632,000 | 4,080 |
| 2023-01-05 | 4,091 | 4,098 | 4,044 | 4,075 | 5,098,400 | 4,075 |
| 2023-01-04 | 4,060 | 4,065 | 4,025 | 4,031 | 5,762,200 | 4,031 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
