4534 持田製薬(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 | 3,295 | 3,295 | 3,260 | 3,270 | 15,800 | 3,270 |
| 2023-12-28 | 3,290 | 3,290 | 3,250 | 3,285 | 17,400 | 3,285 |
| 2023-12-27 | 3,225 | 3,275 | 3,225 | 3,270 | 29,100 | 3,270 |
| 2023-12-26 | 3,255 | 3,270 | 3,235 | 3,245 | 29,400 | 3,245 |
| 2023-12-25 | 3,260 | 3,270 | 3,230 | 3,240 | 21,000 | 3,240 |
| 2023-12-22 | 3,265 | 3,290 | 3,260 | 3,285 | 18,100 | 3,285 |
| 2023-12-21 | 3,245 | 3,260 | 3,240 | 3,240 | 18,400 | 3,240 |
| 2023-12-20 | 3,225 | 3,270 | 3,225 | 3,255 | 21,100 | 3,255 |
| 2023-12-19 | 3,265 | 3,270 | 3,215 | 3,230 | 24,800 | 3,230 |
| 2023-12-18 | 3,245 | 3,265 | 3,215 | 3,260 | 26,200 | 3,260 |
| 2023-12-15 | 3,330 | 3,330 | 3,255 | 3,255 | 44,000 | 3,255 |
| 2023-12-14 | 3,335 | 3,335 | 3,290 | 3,310 | 21,600 | 3,310 |
| 2023-12-13 | 3,295 | 3,325 | 3,280 | 3,300 | 16,900 | 3,300 |
| 2023-12-12 | 3,330 | 3,340 | 3,290 | 3,295 | 14,900 | 3,295 |
| 2023-12-11 | 3,280 | 3,315 | 3,280 | 3,300 | 25,600 | 3,300 |
| 2023-12-08 | 3,315 | 3,330 | 3,250 | 3,270 | 43,900 | 3,270 |
| 2023-12-07 | 3,390 | 3,395 | 3,345 | 3,350 | 24,400 | 3,350 |
| 2023-12-06 | 3,380 | 3,425 | 3,365 | 3,410 | 69,000 | 3,410 |
| 2023-12-05 | 3,345 | 3,380 | 3,345 | 3,350 | 29,500 | 3,350 |
| 2023-12-04 | 3,365 | 3,375 | 3,330 | 3,365 | 28,900 | 3,365 |
| 2023-12-01 | 3,400 | 3,425 | 3,355 | 3,365 | 54,800 | 3,365 |
| 2023-11-30 | 3,315 | 3,355 | 3,255 | 3,355 | 136,200 | 3,355 |
| 2023-11-29 | 3,385 | 3,395 | 3,365 | 3,380 | 31,600 | 3,380 |
| 2023-11-28 | 3,350 | 3,395 | 3,345 | 3,390 | 33,800 | 3,390 |
| 2023-11-27 | 3,340 | 3,345 | 3,315 | 3,335 | 27,100 | 3,335 |
| 2023-11-24 | 3,285 | 3,310 | 3,270 | 3,305 | 23,200 | 3,305 |
| 2023-11-22 | 3,245 | 3,300 | 3,245 | 3,295 | 32,300 | 3,295 |
| 2023-11-21 | 3,195 | 3,240 | 3,195 | 3,235 | 25,800 | 3,235 |
| 2023-11-20 | 3,235 | 3,245 | 3,180 | 3,195 | 30,100 | 3,195 |
| 2023-11-17 | 3,200 | 3,240 | 3,200 | 3,235 | 28,400 | 3,235 |
| 2023-11-16 | 3,225 | 3,260 | 3,180 | 3,190 | 43,200 | 3,190 |
| 2023-11-15 | 3,295 | 3,300 | 3,230 | 3,265 | 54,600 | 3,265 |
| 2023-11-14 | 3,310 | 3,310 | 3,285 | 3,285 | 23,200 | 3,285 |
| 2023-11-13 | 3,310 | 3,315 | 3,285 | 3,285 | 15,800 | 3,285 |
| 2023-11-10 | 3,270 | 3,315 | 3,265 | 3,310 | 21,200 | 3,310 |
| 2023-11-09 | 3,370 | 3,370 | 3,270 | 3,305 | 20,300 | 3,305 |
| 2023-11-08 | 3,300 | 3,330 | 3,280 | 3,320 | 26,700 | 3,320 |
| 2023-11-07 | 3,335 | 3,360 | 3,295 | 3,300 | 32,100 | 3,300 |
| 2023-11-06 | 3,395 | 3,400 | 3,310 | 3,350 | 49,300 | 3,350 |
| 2023-11-02 | 3,320 | 3,380 | 3,310 | 3,325 | 28,500 | 3,325 |
| 2023-11-01 | 3,380 | 3,395 | 3,360 | 3,390 | 45,100 | 3,390 |
| 2023-10-31 | 3,225 | 3,320 | 3,225 | 3,310 | 41,100 | 3,310 |
| 2023-10-30 | 3,260 | 3,290 | 3,190 | 3,205 | 42,100 | 3,205 |
| 2023-10-27 | 3,275 | 3,325 | 3,255 | 3,325 | 29,500 | 3,325 |
| 2023-10-26 | 3,280 | 3,320 | 3,240 | 3,255 | 37,000 | 3,255 |
| 2023-10-25 | 3,310 | 3,330 | 3,300 | 3,300 | 17,600 | 3,300 |
| 2023-10-24 | 3,310 | 3,325 | 3,245 | 3,310 | 21,200 | 3,310 |
| 2023-10-23 | 3,295 | 3,350 | 3,295 | 3,325 | 27,000 | 3,325 |
| 2023-10-20 | 3,280 | 3,330 | 3,280 | 3,310 | 19,400 | 3,310 |
| 2023-10-19 | 3,230 | 3,305 | 3,230 | 3,290 | 23,800 | 3,290 |
| 2023-10-18 | 3,295 | 3,295 | 3,215 | 3,260 | 24,300 | 3,260 |
| 2023-10-17 | 3,240 | 3,270 | 3,215 | 3,245 | 25,300 | 3,245 |
| 2023-10-16 | 3,215 | 3,275 | 3,210 | 3,240 | 27,800 | 3,240 |
| 2023-10-13 | 3,320 | 3,320 | 3,270 | 3,270 | 16,900 | 3,270 |
| 2023-10-12 | 3,365 | 3,365 | 3,315 | 3,340 | 12,800 | 3,340 |
| 2023-10-11 | 3,375 | 3,375 | 3,330 | 3,345 | 24,900 | 3,345 |
| 2023-10-10 | 3,350 | 3,370 | 3,330 | 3,355 | 26,700 | 3,355 |
| 2023-10-06 | 3,270 | 3,340 | 3,270 | 3,320 | 21,900 | 3,320 |
| 2023-10-05 | 3,205 | 3,285 | 3,205 | 3,280 | 32,600 | 3,280 |
| 2023-10-04 | 3,200 | 3,235 | 3,175 | 3,205 | 25,800 | 3,205 |
| 2023-10-03 | 3,285 | 3,290 | 3,210 | 3,210 | 31,900 | 3,210 |
| 2023-10-02 | 3,370 | 3,370 | 3,285 | 3,285 | 33,200 | 3,285 |
| 2023-09-29 | 3,365 | 3,370 | 3,320 | 3,335 | 26,800 | 3,335 |
| 2023-09-28 | 3,380 | 3,400 | 3,345 | 3,365 | 29,300 | 3,365 |
| 2023-09-27 | 3,370 | 3,455 | 3,360 | 3,455 | 46,300 | 3,455 |
| 2023-09-26 | 3,375 | 3,410 | 3,360 | 3,375 | 23,600 | 3,375 |
| 2023-09-25 | 3,355 | 3,425 | 3,355 | 3,405 | 32,300 | 3,405 |
| 2023-09-22 | 3,355 | 3,370 | 3,345 | 3,355 | 24,700 | 3,355 |
| 2023-09-21 | 3,400 | 3,430 | 3,380 | 3,385 | 21,100 | 3,385 |
| 2023-09-20 | 3,435 | 3,440 | 3,385 | 3,395 | 31,500 | 3,395 |
| 2023-09-19 | 3,420 | 3,445 | 3,410 | 3,435 | 25,500 | 3,435 |
| 2023-09-15 | 3,415 | 3,465 | 3,390 | 3,440 | 66,800 | 3,440 |
| 2023-09-14 | 3,390 | 3,425 | 3,375 | 3,415 | 22,400 | 3,415 |
| 2023-09-13 | 3,395 | 3,410 | 3,360 | 3,405 | 34,000 | 3,405 |
| 2023-09-12 | 3,340 | 3,395 | 3,340 | 3,385 | 27,300 | 3,385 |
| 2023-09-11 | 3,330 | 3,345 | 3,295 | 3,330 | 35,600 | 3,330 |
| 2023-09-08 | 3,350 | 3,370 | 3,310 | 3,310 | 47,800 | 3,310 |
| 2023-09-07 | 3,410 | 3,410 | 3,370 | 3,380 | 27,400 | 3,380 |
| 2023-09-06 | 3,415 | 3,430 | 3,395 | 3,410 | 21,200 | 3,410 |
| 2023-09-05 | 3,385 | 3,420 | 3,375 | 3,415 | 28,300 | 3,415 |
| 2023-09-04 | 3,425 | 3,425 | 3,385 | 3,395 | 24,100 | 3,395 |
| 2023-09-01 | 3,375 | 3,425 | 3,375 | 3,415 | 35,500 | 3,415 |
| 2023-08-31 | 3,375 | 3,390 | 3,370 | 3,375 | 39,600 | 3,375 |
| 2023-08-30 | 3,365 | 3,380 | 3,345 | 3,360 | 27,800 | 3,360 |
| 2023-08-29 | 3,345 | 3,365 | 3,325 | 3,340 | 26,400 | 3,340 |
| 2023-08-28 | 3,320 | 3,360 | 3,320 | 3,345 | 30,000 | 3,345 |
| 2023-08-25 | 3,300 | 3,340 | 3,300 | 3,315 | 29,200 | 3,315 |
| 2023-08-24 | 3,290 | 3,335 | 3,290 | 3,320 | 16,200 | 3,320 |
| 2023-08-23 | 3,260 | 3,295 | 3,260 | 3,290 | 11,700 | 3,290 |
| 2023-08-22 | 3,290 | 3,305 | 3,270 | 3,300 | 20,900 | 3,300 |
| 2023-08-21 | 3,265 | 3,290 | 3,265 | 3,270 | 20,900 | 3,270 |
| 2023-08-18 | 3,235 | 3,265 | 3,230 | 3,245 | 24,700 | 3,245 |
| 2023-08-17 | 3,320 | 3,330 | 3,240 | 3,250 | 30,800 | 3,250 |
| 2023-08-16 | 3,320 | 3,350 | 3,320 | 3,345 | 17,800 | 3,345 |
| 2023-08-15 | 3,345 | 3,355 | 3,315 | 3,350 | 19,500 | 3,350 |
| 2023-08-14 | 3,330 | 3,370 | 3,330 | 3,345 | 28,400 | 3,345 |
| 2023-08-10 | 3,285 | 3,340 | 3,270 | 3,330 | 35,700 | 3,330 |
| 2023-08-09 | 3,285 | 3,295 | 3,250 | 3,285 | 29,800 | 3,285 |
| 2023-08-08 | 3,215 | 3,290 | 3,205 | 3,275 | 46,900 | 3,275 |
| 2023-08-07 | 3,210 | 3,245 | 3,155 | 3,175 | 65,900 | 3,175 |
| 2023-08-04 | 3,285 | 3,290 | 3,165 | 3,195 | 59,000 | 3,195 |
| 2023-08-03 | 3,270 | 3,305 | 3,265 | 3,290 | 45,200 | 3,290 |
| 2023-08-02 | 3,330 | 3,345 | 3,310 | 3,315 | 33,500 | 3,315 |
| 2023-08-01 | 3,305 | 3,345 | 3,305 | 3,345 | 25,900 | 3,345 |
| 2023-07-31 | 3,320 | 3,345 | 3,300 | 3,305 | 51,400 | 3,305 |
| 2023-07-28 | 3,280 | 3,295 | 3,240 | 3,285 | 38,600 | 3,285 |
| 2023-07-27 | 3,280 | 3,285 | 3,250 | 3,280 | 18,600 | 3,280 |
| 2023-07-26 | 3,270 | 3,290 | 3,245 | 3,280 | 38,400 | 3,280 |
| 2023-07-25 | 3,250 | 3,270 | 3,225 | 3,240 | 24,900 | 3,240 |
| 2023-07-24 | 3,230 | 3,255 | 3,220 | 3,255 | 18,400 | 3,255 |
| 2023-07-21 | 3,210 | 3,225 | 3,190 | 3,215 | 17,500 | 3,215 |
| 2023-07-20 | 3,235 | 3,235 | 3,190 | 3,190 | 15,800 | 3,190 |
| 2023-07-19 | 3,215 | 3,230 | 3,210 | 3,225 | 21,600 | 3,225 |
| 2023-07-18 | 3,190 | 3,215 | 3,190 | 3,200 | 15,300 | 3,200 |
| 2023-07-14 | 3,180 | 3,200 | 3,150 | 3,185 | 30,700 | 3,185 |
| 2023-07-13 | 3,165 | 3,190 | 3,150 | 3,170 | 27,700 | 3,170 |
| 2023-07-12 | 3,195 | 3,195 | 3,160 | 3,165 | 21,800 | 3,165 |
| 2023-07-11 | 3,200 | 3,210 | 3,165 | 3,165 | 45,500 | 3,165 |
| 2023-07-10 | 3,210 | 3,225 | 3,195 | 3,200 | 40,100 | 3,200 |
| 2023-07-07 | 3,215 | 3,245 | 3,200 | 3,210 | 38,700 | 3,210 |
| 2023-07-06 | 3,260 | 3,265 | 3,215 | 3,240 | 41,000 | 3,240 |
| 2023-07-05 | 3,250 | 3,265 | 3,235 | 3,260 | 35,100 | 3,260 |
| 2023-07-04 | 3,270 | 3,280 | 3,255 | 3,255 | 38,400 | 3,255 |
| 2023-07-03 | 3,320 | 3,330 | 3,295 | 3,300 | 18,600 | 3,300 |
| 2023-06-30 | 3,300 | 3,305 | 3,265 | 3,290 | 38,500 | 3,290 |
| 2023-06-29 | 3,335 | 3,350 | 3,280 | 3,310 | 25,100 | 3,310 |
| 2023-06-28 | 3,280 | 3,330 | 3,275 | 3,325 | 29,600 | 3,325 |
| 2023-06-27 | 3,270 | 3,280 | 3,240 | 3,275 | 18,600 | 3,275 |
| 2023-06-26 | 3,325 | 3,325 | 3,240 | 3,275 | 15,800 | 3,275 |
| 2023-06-23 | 3,300 | 3,315 | 3,280 | 3,290 | 29,900 | 3,290 |
| 2023-06-22 | 3,270 | 3,290 | 3,265 | 3,285 | 24,700 | 3,285 |
| 2023-06-21 | 3,260 | 3,295 | 3,250 | 3,260 | 43,600 | 3,260 |
| 2023-06-20 | 3,285 | 3,285 | 3,255 | 3,265 | 24,400 | 3,265 |
| 2023-06-19 | 3,325 | 3,335 | 3,265 | 3,285 | 34,400 | 3,285 |
| 2023-06-16 | 3,270 | 3,335 | 3,240 | 3,325 | 112,900 | 3,325 |
| 2023-06-15 | 3,265 | 3,275 | 3,225 | 3,225 | 53,000 | 3,225 |
| 2023-06-14 | 3,330 | 3,330 | 3,255 | 3,260 | 63,600 | 3,260 |
| 2023-06-13 | 3,330 | 3,345 | 3,295 | 3,300 | 47,600 | 3,300 |
| 2023-06-12 | 3,335 | 3,360 | 3,315 | 3,355 | 25,600 | 3,355 |
| 2023-06-09 | 3,305 | 3,355 | 3,305 | 3,335 | 44,000 | 3,335 |
| 2023-06-08 | 3,335 | 3,350 | 3,285 | 3,305 | 45,500 | 3,305 |
| 2023-06-07 | 3,365 | 3,405 | 3,335 | 3,335 | 54,500 | 3,335 |
| 2023-06-06 | 3,325 | 3,355 | 3,295 | 3,340 | 39,900 | 3,340 |
| 2023-06-05 | 3,420 | 3,435 | 3,335 | 3,355 | 40,600 | 3,355 |
| 2023-06-02 | 3,330 | 3,370 | 3,330 | 3,360 | 23,900 | 3,360 |
| 2023-06-01 | 3,345 | 3,395 | 3,325 | 3,335 | 42,400 | 3,335 |
| 2023-05-31 | 3,350 | 3,360 | 3,290 | 3,290 | 68,700 | 3,290 |
| 2023-05-30 | 3,435 | 3,455 | 3,380 | 3,400 | 21,400 | 3,400 |
| 2023-05-29 | 3,490 | 3,490 | 3,435 | 3,455 | 24,000 | 3,455 |
| 2023-05-26 | 3,540 | 3,540 | 3,420 | 3,445 | 45,700 | 3,445 |
| 2023-05-25 | 3,520 | 3,560 | 3,510 | 3,520 | 31,900 | 3,520 |
| 2023-05-24 | 3,600 | 3,625 | 3,580 | 3,585 | 21,100 | 3,585 |
| 2023-05-23 | 3,670 | 3,675 | 3,605 | 3,620 | 31,000 | 3,620 |
| 2023-05-22 | 3,585 | 3,655 | 3,585 | 3,655 | 23,900 | 3,655 |
| 2023-05-19 | 3,660 | 3,665 | 3,625 | 3,630 | 23,700 | 3,630 |
| 2023-05-18 | 3,690 | 3,695 | 3,615 | 3,645 | 31,900 | 3,645 |
| 2023-05-17 | 3,700 | 3,720 | 3,655 | 3,700 | 40,200 | 3,700 |
| 2023-05-16 | 3,660 | 3,745 | 3,660 | 3,740 | 51,600 | 3,740 |
| 2023-05-15 | 3,605 | 3,645 | 3,575 | 3,590 | 59,200 | 3,590 |
| 2023-05-12 | 3,565 | 3,610 | 3,540 | 3,600 | 37,000 | 3,600 |
| 2023-05-11 | 3,510 | 3,575 | 3,510 | 3,550 | 25,300 | 3,550 |
| 2023-05-10 | 3,580 | 3,585 | 3,540 | 3,545 | 22,200 | 3,545 |
| 2023-05-09 | 3,550 | 3,580 | 3,540 | 3,575 | 33,900 | 3,575 |
| 2023-05-08 | 3,480 | 3,530 | 3,480 | 3,505 | 17,500 | 3,505 |
| 2023-05-02 | 3,540 | 3,545 | 3,470 | 3,480 | 16,300 | 3,480 |
| 2023-05-01 | 3,500 | 3,515 | 3,480 | 3,510 | 27,500 | 3,510 |
| 2023-04-28 | 3,455 | 3,510 | 3,450 | 3,480 | 31,000 | 3,480 |
| 2023-04-27 | 3,405 | 3,435 | 3,385 | 3,420 | 87,900 | 3,420 |
| 2023-04-26 | 3,465 | 3,465 | 3,410 | 3,420 | 25,400 | 3,420 |
| 2023-04-25 | 3,460 | 3,510 | 3,460 | 3,480 | 24,000 | 3,480 |
| 2023-04-24 | 3,475 | 3,510 | 3,445 | 3,450 | 20,000 | 3,450 |
| 2023-04-21 | 3,470 | 3,500 | 3,450 | 3,475 | 17,000 | 3,475 |
| 2023-04-20 | 3,415 | 3,495 | 3,415 | 3,480 | 31,700 | 3,480 |
| 2023-04-19 | 3,470 | 3,470 | 3,410 | 3,440 | 25,600 | 3,440 |
| 2023-04-18 | 3,470 | 3,495 | 3,465 | 3,470 | 27,300 | 3,470 |
| 2023-04-17 | 3,475 | 3,490 | 3,425 | 3,455 | 21,700 | 3,455 |
| 2023-04-14 | 3,425 | 3,495 | 3,425 | 3,495 | 34,900 | 3,495 |
| 2023-04-13 | 3,365 | 3,445 | 3,365 | 3,410 | 23,400 | 3,410 |
| 2023-04-12 | 3,350 | 3,400 | 3,350 | 3,395 | 23,600 | 3,395 |
| 2023-04-11 | 3,315 | 3,360 | 3,305 | 3,350 | 38,400 | 3,350 |
| 2023-04-10 | 3,290 | 3,300 | 3,265 | 3,300 | 33,000 | 3,300 |
| 2023-04-07 | 3,250 | 3,285 | 3,250 | 3,270 | 23,100 | 3,270 |
| 2023-04-06 | 3,245 | 3,280 | 3,240 | 3,270 | 38,300 | 3,270 |
| 2023-04-05 | 3,345 | 3,345 | 3,275 | 3,275 | 32,500 | 3,275 |
| 2023-04-04 | 3,370 | 3,395 | 3,340 | 3,375 | 32,400 | 3,375 |
| 2023-04-03 | 3,365 | 3,405 | 3,335 | 3,345 | 35,500 | 3,345 |
| 2023-03-31 | 3,325 | 3,365 | 3,320 | 3,340 | 29,000 | 3,340 |
| 2023-03-30 | 3,330 | 3,345 | 3,295 | 3,305 | 32,100 | 3,305 |
| 2023-03-29 | 3,370 | 3,395 | 3,340 | 3,375 | 57,300 | 3,375 |
| 2023-03-28 | 3,355 | 3,370 | 3,315 | 3,345 | 43,100 | 3,345 |
| 2023-03-27 | 3,325 | 3,350 | 3,300 | 3,335 | 42,800 | 3,335 |
| 2023-03-24 | 3,225 | 3,295 | 3,225 | 3,295 | 32,100 | 3,295 |
| 2023-03-23 | 3,250 | 3,260 | 3,230 | 3,235 | 38,300 | 3,235 |
| 2023-03-22 | 3,325 | 3,335 | 3,290 | 3,290 | 45,500 | 3,290 |
| 2023-03-20 | 3,350 | 3,355 | 3,255 | 3,255 | 35,000 | 3,255 |
| 2023-03-17 | 3,345 | 3,375 | 3,340 | 3,370 | 49,800 | 3,370 |
| 2023-03-16 | 3,280 | 3,310 | 3,250 | 3,280 | 52,300 | 3,280 |
| 2023-03-15 | 3,360 | 3,380 | 3,310 | 3,320 | 99,900 | 3,320 |
| 2023-03-14 | 3,390 | 3,405 | 3,320 | 3,360 | 48,200 | 3,360 |
| 2023-03-13 | 3,460 | 3,470 | 3,415 | 3,460 | 22,300 | 3,460 |
| 2023-03-10 | 3,520 | 3,535 | 3,455 | 3,460 | 50,300 | 3,460 |
| 2023-03-09 | 3,460 | 3,565 | 3,460 | 3,555 | 37,300 | 3,555 |
| 2023-03-08 | 3,470 | 3,510 | 3,470 | 3,485 | 34,500 | 3,485 |
| 2023-03-07 | 3,435 | 3,485 | 3,435 | 3,470 | 27,600 | 3,470 |
| 2023-03-06 | 3,475 | 3,475 | 3,415 | 3,430 | 34,000 | 3,430 |
| 2023-03-03 | 3,425 | 3,485 | 3,425 | 3,475 | 33,300 | 3,475 |
| 2023-03-02 | 3,390 | 3,425 | 3,380 | 3,415 | 30,800 | 3,415 |
| 2023-03-01 | 3,390 | 3,400 | 3,355 | 3,375 | 28,600 | 3,375 |
| 2023-02-28 | 3,440 | 3,460 | 3,390 | 3,400 | 36,500 | 3,400 |
| 2023-02-27 | 3,405 | 3,435 | 3,405 | 3,420 | 21,700 | 3,420 |
| 2023-02-24 | 3,385 | 3,425 | 3,355 | 3,415 | 35,500 | 3,415 |
| 2023-02-22 | 3,445 | 3,455 | 3,380 | 3,385 | 33,500 | 3,385 |
| 2023-02-21 | 3,415 | 3,445 | 3,405 | 3,445 | 20,000 | 3,445 |
| 2023-02-20 | 3,420 | 3,430 | 3,405 | 3,420 | 22,100 | 3,420 |
| 2023-02-17 | 3,425 | 3,440 | 3,405 | 3,405 | 15,600 | 3,405 |
| 2023-02-16 | 3,460 | 3,480 | 3,440 | 3,455 | 18,800 | 3,455 |
| 2023-02-15 | 3,445 | 3,455 | 3,430 | 3,430 | 16,400 | 3,430 |
| 2023-02-14 | 3,405 | 3,440 | 3,405 | 3,435 | 19,900 | 3,435 |
| 2023-02-13 | 3,360 | 3,390 | 3,345 | 3,360 | 17,200 | 3,360 |
| 2023-02-10 | 3,300 | 3,370 | 3,300 | 3,360 | 21,500 | 3,360 |
| 2023-02-09 | 3,360 | 3,385 | 3,345 | 3,350 | 16,800 | 3,350 |
| 2023-02-08 | 3,330 | 3,385 | 3,330 | 3,370 | 28,900 | 3,370 |
| 2023-02-07 | 3,415 | 3,440 | 3,315 | 3,330 | 36,400 | 3,330 |
| 2023-02-06 | 3,430 | 3,495 | 3,405 | 3,430 | 47,600 | 3,430 |
| 2023-02-03 | 3,415 | 3,425 | 3,375 | 3,380 | 22,600 | 3,380 |
| 2023-02-02 | 3,445 | 3,455 | 3,425 | 3,435 | 24,300 | 3,435 |
| 2023-02-01 | 3,505 | 3,505 | 3,445 | 3,445 | 25,900 | 3,445 |
| 2023-01-31 | 3,445 | 3,495 | 3,445 | 3,480 | 36,100 | 3,480 |
| 2023-01-30 | 3,420 | 3,470 | 3,420 | 3,445 | 33,500 | 3,445 |
| 2023-01-27 | 3,450 | 3,460 | 3,415 | 3,420 | 21,600 | 3,420 |
| 2023-01-26 | 3,475 | 3,475 | 3,440 | 3,445 | 33,000 | 3,445 |
| 2023-01-25 | 3,420 | 3,460 | 3,420 | 3,450 | 25,500 | 3,450 |
| 2023-01-24 | 3,390 | 3,440 | 3,385 | 3,420 | 35,200 | 3,420 |
| 2023-01-23 | 3,330 | 3,380 | 3,330 | 3,370 | 29,500 | 3,370 |
| 2023-01-20 | 3,325 | 3,350 | 3,310 | 3,315 | 20,900 | 3,315 |
| 2023-01-19 | 3,320 | 3,345 | 3,305 | 3,320 | 24,100 | 3,320 |
| 2023-01-18 | 3,315 | 3,375 | 3,310 | 3,350 | 29,000 | 3,350 |
| 2023-01-17 | 3,275 | 3,310 | 3,275 | 3,300 | 25,500 | 3,300 |
| 2023-01-16 | 3,275 | 3,315 | 3,275 | 3,290 | 22,400 | 3,290 |
| 2023-01-13 | 3,275 | 3,315 | 3,275 | 3,300 | 28,200 | 3,300 |
| 2023-01-12 | 3,250 | 3,290 | 3,250 | 3,275 | 15,200 | 3,275 |
| 2023-01-11 | 3,210 | 3,265 | 3,210 | 3,250 | 21,200 | 3,250 |
| 2023-01-10 | 3,270 | 3,295 | 3,190 | 3,190 | 27,000 | 3,190 |
| 2023-01-06 | 3,260 | 3,300 | 3,240 | 3,290 | 24,100 | 3,290 |
| 2023-01-05 | 3,320 | 3,320 | 3,265 | 3,265 | 30,000 | 3,265 |
| 2023-01-04 | 3,435 | 3,435 | 3,340 | 3,340 | 33,000 | 3,340 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
