4519 中外製薬(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 | 5,373 | 5,414 | 5,295 | 5,342 | 1,603,000 | 5,342 |
| 2023-12-28 | 5,344 | 5,401 | 5,298 | 5,386 | 1,051,400 | 5,386 |
| 2023-12-27 | 5,357 | 5,423 | 5,330 | 5,384 | 1,932,400 | 5,384 |
| 2023-12-26 | 5,349 | 5,364 | 5,305 | 5,355 | 1,144,600 | 5,355 |
| 2023-12-25 | 5,338 | 5,370 | 5,304 | 5,349 | 727,000 | 5,349 |
| 2023-12-22 | 5,276 | 5,342 | 5,246 | 5,315 | 1,631,600 | 5,315 |
| 2023-12-21 | 5,367 | 5,381 | 5,277 | 5,295 | 1,653,500 | 5,295 |
| 2023-12-20 | 5,333 | 5,487 | 5,322 | 5,450 | 2,060,800 | 5,450 |
| 2023-12-19 | 5,326 | 5,344 | 5,241 | 5,333 | 1,978,600 | 5,333 |
| 2023-12-18 | 5,278 | 5,354 | 5,248 | 5,304 | 1,584,800 | 5,304 |
| 2023-12-15 | 5,362 | 5,449 | 5,297 | 5,344 | 2,815,500 | 5,344 |
| 2023-12-14 | 5,396 | 5,429 | 5,366 | 5,408 | 2,098,900 | 5,408 |
| 2023-12-13 | 5,364 | 5,374 | 5,275 | 5,337 | 2,597,600 | 5,337 |
| 2023-12-12 | 5,347 | 5,428 | 5,330 | 5,357 | 2,324,000 | 5,357 |
| 2023-12-11 | 5,400 | 5,455 | 5,344 | 5,356 | 1,857,100 | 5,356 |
| 2023-12-08 | 5,405 | 5,426 | 5,314 | 5,366 | 3,618,400 | 5,366 |
| 2023-12-07 | 5,430 | 5,449 | 5,370 | 5,441 | 2,214,300 | 5,441 |
| 2023-12-06 | 5,297 | 5,440 | 5,281 | 5,440 | 2,333,100 | 5,440 |
| 2023-12-05 | 5,288 | 5,305 | 5,221 | 5,234 | 1,919,600 | 5,234 |
| 2023-12-04 | 5,121 | 5,321 | 5,101 | 5,321 | 2,614,100 | 5,321 |
| 2023-12-01 | 5,244 | 5,293 | 5,197 | 5,209 | 1,690,400 | 5,209 |
| 2023-11-30 | 5,068 | 5,238 | 5,052 | 5,218 | 5,052,900 | 5,218 |
| 2023-11-29 | 5,008 | 5,082 | 4,989 | 5,068 | 1,495,600 | 5,068 |
| 2023-11-28 | 4,989 | 5,019 | 4,919 | 5,014 | 2,066,700 | 5,014 |
| 2023-11-27 | 5,091 | 5,094 | 4,962 | 5,000 | 1,786,400 | 5,000 |
| 2023-11-24 | 5,000 | 5,105 | 5,000 | 5,073 | 2,942,000 | 5,073 |
| 2023-11-22 | 4,850 | 4,978 | 4,835 | 4,940 | 2,071,100 | 4,940 |
| 2023-11-21 | 4,856 | 4,876 | 4,770 | 4,836 | 2,695,400 | 4,836 |
| 2023-11-20 | 4,890 | 4,930 | 4,870 | 4,880 | 1,928,900 | 4,880 |
| 2023-11-17 | 4,749 | 4,906 | 4,745 | 4,903 | 2,434,100 | 4,903 |
| 2023-11-16 | 4,718 | 4,755 | 4,690 | 4,755 | 2,194,000 | 4,755 |
| 2023-11-15 | 4,761 | 4,787 | 4,680 | 4,743 | 2,422,500 | 4,743 |
| 2023-11-14 | 4,746 | 4,749 | 4,651 | 4,707 | 1,541,800 | 4,707 |
| 2023-11-13 | 4,716 | 4,743 | 4,672 | 4,720 | 1,614,200 | 4,720 |
| 2023-11-10 | 4,708 | 4,729 | 4,603 | 4,678 | 2,241,700 | 4,678 |
| 2023-11-09 | 4,668 | 4,782 | 4,636 | 4,769 | 2,158,700 | 4,769 |
| 2023-11-08 | 4,667 | 4,727 | 4,634 | 4,653 | 3,100,800 | 4,653 |
| 2023-11-07 | 4,670 | 4,719 | 4,635 | 4,652 | 1,842,700 | 4,652 |
| 2023-11-06 | 4,708 | 4,719 | 4,654 | 4,689 | 2,213,700 | 4,689 |
| 2023-11-02 | 4,604 | 4,640 | 4,578 | 4,617 | 1,568,800 | 4,617 |
| 2023-11-01 | 4,592 | 4,639 | 4,564 | 4,626 | 2,215,300 | 4,626 |
| 2023-10-31 | 4,358 | 4,475 | 4,331 | 4,460 | 2,236,100 | 4,460 |
| 2023-10-30 | 4,409 | 4,435 | 4,259 | 4,352 | 1,837,300 | 4,352 |
| 2023-10-27 | 4,244 | 4,487 | 4,234 | 4,468 | 2,278,800 | 4,468 |
| 2023-10-26 | 4,408 | 4,446 | 4,306 | 4,325 | 2,365,700 | 4,325 |
| 2023-10-25 | 4,451 | 4,528 | 4,398 | 4,408 | 2,635,800 | 4,408 |
| 2023-10-24 | 4,475 | 4,488 | 4,325 | 4,399 | 2,190,900 | 4,399 |
| 2023-10-23 | 4,548 | 4,556 | 4,489 | 4,519 | 1,548,900 | 4,519 |
| 2023-10-20 | 4,575 | 4,595 | 4,502 | 4,548 | 2,110,700 | 4,548 |
| 2023-10-19 | 4,617 | 4,698 | 4,593 | 4,613 | 1,783,900 | 4,613 |
| 2023-10-18 | 4,571 | 4,673 | 4,563 | 4,661 | 2,002,700 | 4,661 |
| 2023-10-17 | 4,663 | 4,713 | 4,644 | 4,711 | 1,580,200 | 4,711 |
| 2023-10-16 | 4,703 | 4,708 | 4,602 | 4,624 | 1,547,700 | 4,624 |
| 2023-10-13 | 4,715 | 4,730 | 4,635 | 4,695 | 2,306,600 | 4,695 |
| 2023-10-12 | 4,645 | 4,741 | 4,630 | 4,741 | 2,996,400 | 4,741 |
| 2023-10-11 | 4,552 | 4,622 | 4,541 | 4,585 | 1,760,900 | 4,585 |
| 2023-10-10 | 4,500 | 4,568 | 4,439 | 4,549 | 1,649,800 | 4,549 |
| 2023-10-06 | 4,425 | 4,483 | 4,415 | 4,434 | 1,321,300 | 4,434 |
| 2023-10-05 | 4,381 | 4,426 | 4,321 | 4,426 | 2,112,100 | 4,426 |
| 2023-10-04 | 4,450 | 4,450 | 4,389 | 4,391 | 2,332,200 | 4,391 |
| 2023-10-03 | 4,550 | 4,581 | 4,470 | 4,501 | 2,230,200 | 4,501 |
| 2023-10-02 | 4,624 | 4,701 | 4,528 | 4,534 | 2,485,000 | 4,534 |
| 2023-09-29 | 4,664 | 4,706 | 4,579 | 4,624 | 5,778,300 | 4,624 |
| 2023-09-28 | 4,451 | 4,712 | 4,446 | 4,617 | 5,822,300 | 4,617 |
| 2023-09-27 | 4,225 | 4,465 | 4,197 | 4,451 | 4,190,300 | 4,451 |
| 2023-09-26 | 4,306 | 4,359 | 4,257 | 4,277 | 1,972,700 | 4,277 |
| 2023-09-25 | 4,288 | 4,331 | 4,259 | 4,299 | 1,394,200 | 4,299 |
| 2023-09-22 | 4,217 | 4,285 | 4,211 | 4,250 | 1,874,900 | 4,250 |
| 2023-09-21 | 4,275 | 4,354 | 4,261 | 4,265 | 1,861,800 | 4,265 |
| 2023-09-20 | 4,435 | 4,454 | 4,337 | 4,348 | 2,153,700 | 4,348 |
| 2023-09-19 | 4,490 | 4,539 | 4,438 | 4,458 | 1,603,400 | 4,458 |
| 2023-09-15 | 4,480 | 4,541 | 4,433 | 4,527 | 2,703,000 | 4,527 |
| 2023-09-14 | 4,526 | 4,535 | 4,441 | 4,475 | 1,861,500 | 4,475 |
| 2023-09-13 | 4,560 | 4,567 | 4,505 | 4,525 | 1,350,400 | 4,525 |
| 2023-09-12 | 4,470 | 4,550 | 4,439 | 4,548 | 1,439,100 | 4,548 |
| 2023-09-11 | 4,458 | 4,485 | 4,419 | 4,477 | 986,000 | 4,477 |
| 2023-09-08 | 4,470 | 4,513 | 4,437 | 4,458 | 2,355,200 | 4,458 |
| 2023-09-07 | 4,426 | 4,492 | 4,409 | 4,461 | 1,360,900 | 4,461 |
| 2023-09-06 | 4,462 | 4,465 | 4,412 | 4,431 | 1,057,400 | 4,431 |
| 2023-09-05 | 4,440 | 4,473 | 4,420 | 4,473 | 1,504,700 | 4,473 |
| 2023-09-04 | 4,456 | 4,456 | 4,417 | 4,441 | 1,183,100 | 4,441 |
| 2023-09-01 | 4,438 | 4,442 | 4,391 | 4,415 | 1,511,100 | 4,415 |
| 2023-08-31 | 4,415 | 4,493 | 4,395 | 4,457 | 2,390,400 | 4,457 |
| 2023-08-30 | 4,417 | 4,469 | 4,411 | 4,430 | 1,475,600 | 4,430 |
| 2023-08-29 | 4,418 | 4,441 | 4,386 | 4,410 | 1,679,500 | 4,410 |
| 2023-08-28 | 4,372 | 4,422 | 4,367 | 4,413 | 1,894,600 | 4,413 |
| 2023-08-25 | 4,300 | 4,363 | 4,292 | 4,312 | 1,765,300 | 4,312 |
| 2023-08-24 | 4,253 | 4,333 | 4,245 | 4,327 | 1,773,100 | 4,327 |
| 2023-08-23 | 4,231 | 4,255 | 4,211 | 4,241 | 1,986,700 | 4,241 |
| 2023-08-22 | 4,237 | 4,255 | 4,211 | 4,228 | 1,404,300 | 4,228 |
| 2023-08-21 | 4,221 | 4,263 | 4,205 | 4,228 | 1,793,000 | 4,228 |
| 2023-08-18 | 4,210 | 4,228 | 4,177 | 4,215 | 1,001,500 | 4,215 |
| 2023-08-17 | 4,238 | 4,296 | 4,238 | 4,271 | 1,324,400 | 4,271 |
| 2023-08-16 | 4,299 | 4,314 | 4,228 | 4,280 | 1,322,900 | 4,280 |
| 2023-08-15 | 4,262 | 4,290 | 4,235 | 4,288 | 739,300 | 4,288 |
| 2023-08-14 | 4,300 | 4,344 | 4,252 | 4,256 | 1,047,200 | 4,256 |
| 2023-08-10 | 4,197 | 4,281 | 4,185 | 4,266 | 2,183,700 | 4,266 |
| 2023-08-09 | 4,170 | 4,250 | 4,156 | 4,237 | 1,664,400 | 4,237 |
| 2023-08-08 | 4,211 | 4,218 | 4,173 | 4,182 | 1,019,200 | 4,182 |
| 2023-08-07 | 4,109 | 4,180 | 4,096 | 4,177 | 1,146,100 | 4,177 |
| 2023-08-04 | 4,110 | 4,145 | 4,076 | 4,117 | 1,741,600 | 4,117 |
| 2023-08-03 | 4,199 | 4,207 | 4,125 | 4,152 | 1,712,900 | 4,152 |
| 2023-08-02 | 4,280 | 4,312 | 4,205 | 4,213 | 2,350,400 | 4,213 |
| 2023-08-01 | 4,267 | 4,350 | 4,261 | 4,348 | 2,654,800 | 4,348 |
| 2023-07-31 | 4,225 | 4,319 | 4,203 | 4,231 | 4,020,700 | 4,231 |
| 2023-07-28 | 4,052 | 4,145 | 3,990 | 4,126 | 3,785,500 | 4,126 |
| 2023-07-27 | 4,061 | 4,117 | 4,055 | 4,099 | 2,496,200 | 4,099 |
| 2023-07-26 | 4,019 | 4,045 | 4,010 | 4,045 | 1,259,500 | 4,045 |
| 2023-07-25 | 4,055 | 4,070 | 3,939 | 3,992 | 1,952,600 | 3,992 |
| 2023-07-24 | 4,077 | 4,088 | 4,043 | 4,069 | 1,678,400 | 4,069 |
| 2023-07-21 | 3,982 | 4,026 | 3,958 | 4,007 | 1,594,700 | 4,007 |
| 2023-07-20 | 3,961 | 3,969 | 3,932 | 3,952 | 1,848,500 | 3,952 |
| 2023-07-19 | 3,948 | 3,963 | 3,922 | 3,963 | 1,775,700 | 3,963 |
| 2023-07-18 | 3,877 | 3,934 | 3,871 | 3,908 | 1,619,400 | 3,908 |
| 2023-07-14 | 3,849 | 3,923 | 3,843 | 3,872 | 2,883,000 | 3,872 |
| 2023-07-13 | 3,780 | 3,857 | 3,772 | 3,849 | 1,664,600 | 3,849 |
| 2023-07-12 | 3,840 | 3,849 | 3,767 | 3,776 | 2,020,400 | 3,776 |
| 2023-07-11 | 3,851 | 3,895 | 3,822 | 3,822 | 2,117,100 | 3,822 |
| 2023-07-10 | 3,861 | 3,893 | 3,816 | 3,828 | 2,328,700 | 3,828 |
| 2023-07-07 | 3,850 | 3,934 | 3,825 | 3,907 | 3,384,400 | 3,907 |
| 2023-07-06 | 3,950 | 3,964 | 3,855 | 3,881 | 3,048,800 | 3,881 |
| 2023-07-05 | 3,969 | 4,002 | 3,959 | 3,989 | 2,074,500 | 3,989 |
| 2023-07-04 | 4,084 | 4,092 | 3,995 | 4,017 | 1,964,800 | 4,017 |
| 2023-07-03 | 4,146 | 4,158 | 4,109 | 4,124 | 1,573,400 | 4,124 |
| 2023-06-30 | 4,128 | 4,132 | 4,047 | 4,086 | 3,311,000 | 4,086 |
| 2023-06-29 | 4,153 | 4,185 | 4,136 | 4,154 | 2,277,900 | 4,154 |
| 2023-06-28 | 4,137 | 4,162 | 4,085 | 4,150 | 4,008,400 | 4,150 |
| 2023-06-27 | 4,175 | 4,220 | 4,124 | 4,166 | 1,889,900 | 4,166 |
| 2023-06-26 | 4,151 | 4,218 | 4,130 | 4,200 | 1,969,400 | 4,200 |
| 2023-06-23 | 4,284 | 4,299 | 4,200 | 4,221 | 1,876,200 | 4,221 |
| 2023-06-22 | 4,324 | 4,329 | 4,256 | 4,264 | 1,819,100 | 4,264 |
| 2023-06-21 | 4,315 | 4,352 | 4,270 | 4,304 | 2,715,700 | 4,304 |
| 2023-06-20 | 4,225 | 4,300 | 4,185 | 4,300 | 2,346,600 | 4,300 |
| 2023-06-19 | 4,263 | 4,282 | 4,217 | 4,237 | 2,361,500 | 4,237 |
| 2023-06-16 | 4,150 | 4,249 | 4,127 | 4,243 | 4,208,800 | 4,243 |
| 2023-06-15 | 4,159 | 4,199 | 4,143 | 4,146 | 2,856,300 | 4,146 |
| 2023-06-14 | 4,178 | 4,178 | 4,123 | 4,162 | 2,947,700 | 4,162 |
| 2023-06-13 | 4,084 | 4,155 | 4,057 | 4,153 | 3,112,400 | 4,153 |
| 2023-06-12 | 4,001 | 4,065 | 3,999 | 4,049 | 1,926,800 | 4,049 |
| 2023-06-09 | 3,950 | 4,013 | 3,946 | 3,965 | 4,098,300 | 3,965 |
| 2023-06-08 | 3,921 | 3,951 | 3,839 | 3,865 | 2,674,400 | 3,865 |
| 2023-06-07 | 4,040 | 4,068 | 3,971 | 3,971 | 3,647,500 | 3,971 |
| 2023-06-06 | 3,962 | 4,064 | 3,955 | 4,060 | 3,257,700 | 4,060 |
| 2023-06-05 | 3,915 | 3,923 | 3,873 | 3,923 | 2,151,000 | 3,923 |
| 2023-06-02 | 3,848 | 3,886 | 3,829 | 3,881 | 2,291,400 | 3,881 |
| 2023-06-01 | 3,781 | 3,812 | 3,758 | 3,812 | 1,971,800 | 3,812 |
| 2023-05-31 | 3,764 | 3,791 | 3,737 | 3,755 | 10,710,800 | 3,755 |
| 2023-05-30 | 3,799 | 3,840 | 3,758 | 3,815 | 2,774,700 | 3,815 |
| 2023-05-29 | 3,783 | 3,823 | 3,765 | 3,806 | 3,155,800 | 3,806 |
| 2023-05-26 | 3,753 | 3,757 | 3,725 | 3,753 | 2,655,000 | 3,753 |
| 2023-05-25 | 3,728 | 3,764 | 3,706 | 3,760 | 3,052,600 | 3,760 |
| 2023-05-24 | 3,721 | 3,772 | 3,704 | 3,752 | 2,437,700 | 3,752 |
| 2023-05-23 | 3,734 | 3,758 | 3,692 | 3,742 | 3,115,700 | 3,742 |
| 2023-05-22 | 3,607 | 3,707 | 3,601 | 3,701 | 2,801,400 | 3,701 |
| 2023-05-19 | 3,620 | 3,622 | 3,588 | 3,607 | 1,994,000 | 3,607 |
| 2023-05-18 | 3,594 | 3,613 | 3,585 | 3,588 | 1,914,700 | 3,588 |
| 2023-05-17 | 3,614 | 3,621 | 3,581 | 3,591 | 2,115,100 | 3,591 |
| 2023-05-16 | 3,633 | 3,638 | 3,614 | 3,628 | 2,051,000 | 3,628 |
| 2023-05-15 | 3,592 | 3,616 | 3,580 | 3,613 | 1,525,300 | 3,613 |
| 2023-05-12 | 3,558 | 3,589 | 3,548 | 3,575 | 2,407,600 | 3,575 |
| 2023-05-11 | 3,545 | 3,554 | 3,522 | 3,532 | 1,623,600 | 3,532 |
| 2023-05-10 | 3,598 | 3,604 | 3,578 | 3,578 | 1,565,500 | 3,578 |
| 2023-05-09 | 3,562 | 3,622 | 3,562 | 3,618 | 2,232,600 | 3,618 |
| 2023-05-08 | 3,601 | 3,634 | 3,578 | 3,588 | 2,188,800 | 3,588 |
| 2023-05-02 | 3,585 | 3,630 | 3,563 | 3,603 | 2,318,800 | 3,603 |
| 2023-05-01 | 3,519 | 3,552 | 3,515 | 3,542 | 2,034,000 | 3,542 |
| 2023-04-28 | 3,493 | 3,554 | 3,479 | 3,504 | 3,791,600 | 3,504 |
| 2023-04-27 | 3,391 | 3,429 | 3,380 | 3,429 | 1,714,500 | 3,429 |
| 2023-04-26 | 3,437 | 3,445 | 3,395 | 3,415 | 1,868,000 | 3,415 |
| 2023-04-25 | 3,433 | 3,449 | 3,421 | 3,441 | 2,373,900 | 3,441 |
| 2023-04-24 | 3,363 | 3,427 | 3,351 | 3,397 | 3,249,400 | 3,397 |
| 2023-04-21 | 3,249 | 3,290 | 3,241 | 3,282 | 1,714,800 | 3,282 |
| 2023-04-20 | 3,305 | 3,310 | 3,265 | 3,268 | 2,382,600 | 3,268 |
| 2023-04-19 | 3,329 | 3,345 | 3,306 | 3,319 | 2,098,800 | 3,319 |
| 2023-04-18 | 3,340 | 3,351 | 3,328 | 3,351 | 1,746,200 | 3,351 |
| 2023-04-17 | 3,322 | 3,339 | 3,307 | 3,318 | 1,521,400 | 3,318 |
| 2023-04-14 | 3,325 | 3,341 | 3,305 | 3,341 | 2,986,900 | 3,341 |
| 2023-04-13 | 3,277 | 3,312 | 3,265 | 3,312 | 2,426,000 | 3,312 |
| 2023-04-12 | 3,262 | 3,279 | 3,248 | 3,250 | 1,495,100 | 3,250 |
| 2023-04-11 | 3,235 | 3,282 | 3,228 | 3,245 | 2,530,600 | 3,245 |
| 2023-04-10 | 3,235 | 3,256 | 3,230 | 3,235 | 1,520,800 | 3,235 |
| 2023-04-07 | 3,231 | 3,231 | 3,208 | 3,227 | 1,619,700 | 3,227 |
| 2023-04-06 | 3,222 | 3,234 | 3,203 | 3,223 | 3,283,700 | 3,223 |
| 2023-04-05 | 3,319 | 3,325 | 3,238 | 3,238 | 2,345,100 | 3,238 |
| 2023-04-04 | 3,285 | 3,349 | 3,276 | 3,319 | 2,729,500 | 3,319 |
| 2023-04-03 | 3,279 | 3,294 | 3,243 | 3,250 | 1,812,800 | 3,250 |
| 2023-03-31 | 3,251 | 3,275 | 3,227 | 3,270 | 3,122,200 | 3,270 |
| 2023-03-30 | 3,282 | 3,287 | 3,225 | 3,243 | 1,947,600 | 3,243 |
| 2023-03-29 | 3,253 | 3,284 | 3,230 | 3,282 | 2,071,500 | 3,282 |
| 2023-03-28 | 3,281 | 3,292 | 3,253 | 3,268 | 1,689,900 | 3,268 |
| 2023-03-27 | 3,215 | 3,280 | 3,212 | 3,271 | 1,864,100 | 3,271 |
| 2023-03-24 | 3,230 | 3,232 | 3,209 | 3,220 | 1,728,100 | 3,220 |
| 2023-03-23 | 3,288 | 3,294 | 3,246 | 3,255 | 1,811,500 | 3,255 |
| 2023-03-22 | 3,339 | 3,378 | 3,318 | 3,324 | 2,293,900 | 3,324 |
| 2023-03-20 | 3,376 | 3,392 | 3,311 | 3,311 | 2,001,800 | 3,311 |
| 2023-03-17 | 3,343 | 3,372 | 3,335 | 3,366 | 3,239,700 | 3,366 |
| 2023-03-16 | 3,280 | 3,332 | 3,267 | 3,332 | 2,321,900 | 3,332 |
| 2023-03-15 | 3,304 | 3,315 | 3,285 | 3,304 | 2,297,400 | 3,304 |
| 2023-03-14 | 3,285 | 3,320 | 3,263 | 3,306 | 2,345,900 | 3,306 |
| 2023-03-13 | 3,331 | 3,348 | 3,308 | 3,328 | 1,609,000 | 3,328 |
| 2023-03-10 | 3,397 | 3,398 | 3,331 | 3,344 | 3,659,500 | 3,344 |
| 2023-03-09 | 3,378 | 3,405 | 3,377 | 3,397 | 1,623,700 | 3,397 |
| 2023-03-08 | 3,365 | 3,385 | 3,362 | 3,385 | 1,628,900 | 3,385 |
| 2023-03-07 | 3,367 | 3,398 | 3,364 | 3,384 | 1,646,400 | 3,384 |
| 2023-03-06 | 3,410 | 3,417 | 3,381 | 3,381 | 1,596,600 | 3,381 |
| 2023-03-03 | 3,342 | 3,406 | 3,315 | 3,396 | 2,724,100 | 3,396 |
| 2023-03-02 | 3,323 | 3,333 | 3,298 | 3,315 | 2,397,300 | 3,315 |
| 2023-03-01 | 3,342 | 3,366 | 3,318 | 3,323 | 2,512,500 | 3,323 |
| 2023-02-28 | 3,430 | 3,442 | 3,381 | 3,394 | 3,738,400 | 3,394 |
| 2023-02-27 | 3,451 | 3,465 | 3,417 | 3,425 | 1,642,300 | 3,425 |
| 2023-02-24 | 3,529 | 3,529 | 3,436 | 3,487 | 2,137,900 | 3,487 |
| 2023-02-22 | 3,528 | 3,566 | 3,513 | 3,534 | 2,259,900 | 3,534 |
| 2023-02-21 | 3,544 | 3,580 | 3,543 | 3,562 | 1,557,900 | 3,562 |
| 2023-02-20 | 3,560 | 3,588 | 3,542 | 3,570 | 1,612,600 | 3,570 |
| 2023-02-17 | 3,573 | 3,584 | 3,543 | 3,556 | 2,102,800 | 3,556 |
| 2023-02-16 | 3,586 | 3,594 | 3,551 | 3,572 | 2,054,100 | 3,572 |
| 2023-02-15 | 3,636 | 3,639 | 3,567 | 3,586 | 3,282,700 | 3,586 |
| 2023-02-14 | 3,613 | 3,629 | 3,605 | 3,619 | 1,893,900 | 3,619 |
| 2023-02-13 | 3,573 | 3,604 | 3,553 | 3,574 | 2,030,000 | 3,574 |
| 2023-02-10 | 3,600 | 3,615 | 3,557 | 3,599 | 5,584,800 | 3,599 |
| 2023-02-09 | 3,440 | 3,528 | 3,436 | 3,528 | 2,950,800 | 3,528 |
| 2023-02-08 | 3,465 | 3,489 | 3,454 | 3,478 | 2,806,100 | 3,478 |
| 2023-02-07 | 3,399 | 3,451 | 3,392 | 3,426 | 2,229,100 | 3,426 |
| 2023-02-06 | 3,391 | 3,414 | 3,367 | 3,400 | 2,536,900 | 3,400 |
| 2023-02-03 | 3,296 | 3,428 | 3,271 | 3,377 | 3,456,800 | 3,377 |
| 2023-02-02 | 3,310 | 3,320 | 3,271 | 3,296 | 2,377,400 | 3,296 |
| 2023-02-01 | 3,321 | 3,368 | 3,319 | 3,325 | 2,220,000 | 3,325 |
| 2023-01-31 | 3,370 | 3,391 | 3,349 | 3,358 | 1,731,900 | 3,358 |
| 2023-01-30 | 3,425 | 3,434 | 3,383 | 3,392 | 1,919,400 | 3,392 |
| 2023-01-27 | 3,499 | 3,509 | 3,440 | 3,444 | 1,726,100 | 3,444 |
| 2023-01-26 | 3,488 | 3,504 | 3,465 | 3,486 | 2,052,200 | 3,486 |
| 2023-01-25 | 3,420 | 3,480 | 3,416 | 3,463 | 1,742,100 | 3,463 |
| 2023-01-24 | 3,446 | 3,455 | 3,393 | 3,429 | 2,047,600 | 3,429 |
| 2023-01-23 | 3,370 | 3,404 | 3,355 | 3,392 | 1,713,100 | 3,392 |
| 2023-01-20 | 3,330 | 3,353 | 3,317 | 3,352 | 1,649,200 | 3,352 |
| 2023-01-19 | 3,335 | 3,362 | 3,316 | 3,344 | 2,042,600 | 3,344 |
| 2023-01-18 | 3,255 | 3,390 | 3,251 | 3,384 | 2,953,300 | 3,384 |
| 2023-01-17 | 3,220 | 3,236 | 3,191 | 3,215 | 1,550,600 | 3,215 |
| 2023-01-16 | 3,210 | 3,233 | 3,193 | 3,226 | 1,827,000 | 3,226 |
| 2023-01-13 | 3,264 | 3,290 | 3,221 | 3,221 | 2,789,200 | 3,221 |
| 2023-01-12 | 3,279 | 3,294 | 3,262 | 3,284 | 2,223,900 | 3,284 |
| 2023-01-11 | 3,316 | 3,324 | 3,278 | 3,301 | 2,337,000 | 3,301 |
| 2023-01-10 | 3,325 | 3,338 | 3,289 | 3,307 | 2,234,500 | 3,307 |
| 2023-01-06 | 3,303 | 3,335 | 3,292 | 3,308 | 1,970,100 | 3,308 |
| 2023-01-05 | 3,325 | 3,339 | 3,297 | 3,299 | 1,766,400 | 3,299 |
| 2023-01-04 | 3,358 | 3,358 | 3,300 | 3,300 | 2,349,700 | 3,300 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
