4536 参天製薬(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 | 1,400 | 1,405 | 1,392 | 1,405 | 779,300 | 1,405 |
| 2023-12-28 | 1,382 | 1,401 | 1,380.5 | 1,401 | 560,900 | 1,401 |
| 2023-12-27 | 1,380 | 1,402 | 1,375 | 1,392.5 | 856,000 | 1,392.50 |
| 2023-12-26 | 1,392 | 1,392 | 1,374.5 | 1,384.5 | 612,300 | 1,384.50 |
| 2023-12-25 | 1,425 | 1,439 | 1,390 | 1,395 | 963,600 | 1,395 |
| 2023-12-22 | 1,380 | 1,401 | 1,377 | 1,400.5 | 797,100 | 1,400.50 |
| 2023-12-21 | 1,390 | 1,397.5 | 1,372 | 1,376.5 | 833,700 | 1,376.50 |
| 2023-12-20 | 1,387.5 | 1,404.5 | 1,374.5 | 1,380 | 1,286,500 | 1,380 |
| 2023-12-19 | 1,378.5 | 1,388 | 1,366.5 | 1,379.5 | 1,609,100 | 1,379.50 |
| 2023-12-18 | 1,361.5 | 1,376 | 1,345 | 1,375 | 1,921,800 | 1,375 |
| 2023-12-15 | 1,397 | 1,404.5 | 1,315.5 | 1,334 | 5,852,100 | 1,334 |
| 2023-12-14 | 1,400 | 1,410.5 | 1,384 | 1,400.5 | 1,497,600 | 1,400.50 |
| 2023-12-13 | 1,412 | 1,415 | 1,397.5 | 1,399 | 938,900 | 1,399 |
| 2023-12-12 | 1,391 | 1,405 | 1,389 | 1,401 | 767,400 | 1,401 |
| 2023-12-11 | 1,388 | 1,403 | 1,383.5 | 1,391 | 1,234,600 | 1,391 |
| 2023-12-08 | 1,400.5 | 1,402 | 1,384.5 | 1,393 | 1,349,400 | 1,393 |
| 2023-12-07 | 1,394.5 | 1,410 | 1,394.5 | 1,400 | 960,700 | 1,400 |
| 2023-12-06 | 1,400 | 1,404 | 1,384 | 1,399 | 678,700 | 1,399 |
| 2023-12-05 | 1,407 | 1,409 | 1,385 | 1,386 | 1,007,300 | 1,386 |
| 2023-12-04 | 1,392.5 | 1,405 | 1,378 | 1,394 | 892,000 | 1,394 |
| 2023-12-01 | 1,422 | 1,434 | 1,412.5 | 1,422.5 | 1,817,200 | 1,422.50 |
| 2023-11-30 | 1,392.5 | 1,401.5 | 1,376.5 | 1,399 | 1,150,100 | 1,399 |
| 2023-11-29 | 1,396 | 1,399 | 1,379.5 | 1,399 | 1,016,100 | 1,399 |
| 2023-11-28 | 1,398 | 1,412.5 | 1,393 | 1,408.5 | 1,179,900 | 1,408.50 |
| 2023-11-27 | 1,375 | 1,386.5 | 1,370 | 1,385 | 1,123,900 | 1,385 |
| 2023-11-24 | 1,370 | 1,371 | 1,350 | 1,363.5 | 1,146,900 | 1,363.50 |
| 2023-11-22 | 1,338 | 1,369.5 | 1,330 | 1,357.5 | 1,155,500 | 1,357.50 |
| 2023-11-21 | 1,323.5 | 1,340 | 1,291 | 1,337 | 1,682,400 | 1,337 |
| 2023-11-20 | 1,322 | 1,349.5 | 1,320.5 | 1,332.5 | 1,866,800 | 1,332.50 |
| 2023-11-17 | 1,334 | 1,346.5 | 1,312.5 | 1,330 | 2,188,400 | 1,330 |
| 2023-11-16 | 1,369 | 1,377 | 1,331 | 1,331 | 1,788,000 | 1,331 |
| 2023-11-15 | 1,373.5 | 1,405 | 1,373 | 1,388.5 | 1,641,700 | 1,388.50 |
| 2023-11-14 | 1,387 | 1,403.5 | 1,381.5 | 1,384.5 | 1,178,500 | 1,384.50 |
| 2023-11-13 | 1,394 | 1,417.5 | 1,380 | 1,387 | 1,295,700 | 1,387 |
| 2023-11-10 | 1,383.5 | 1,400 | 1,372.5 | 1,384.5 | 1,718,400 | 1,384.50 |
| 2023-11-09 | 1,440 | 1,440.5 | 1,381.5 | 1,393.5 | 2,628,500 | 1,393.50 |
| 2023-11-08 | 1,392 | 1,441.5 | 1,382.5 | 1,436.5 | 5,581,800 | 1,436.50 |
| 2023-11-07 | 1,320 | 1,323.5 | 1,298.5 | 1,305 | 1,768,300 | 1,305 |
| 2023-11-06 | 1,359 | 1,359 | 1,317.5 | 1,318 | 1,492,100 | 1,318 |
| 2023-11-02 | 1,325 | 1,328.5 | 1,313.5 | 1,323 | 1,093,600 | 1,323 |
| 2023-11-01 | 1,337.5 | 1,340.5 | 1,318 | 1,323.5 | 1,344,500 | 1,323.50 |
| 2023-10-31 | 1,300 | 1,308 | 1,292 | 1,307.5 | 1,720,300 | 1,307.50 |
| 2023-10-30 | 1,279 | 1,298.5 | 1,271 | 1,277 | 2,110,800 | 1,277 |
| 2023-10-27 | 1,274.5 | 1,301 | 1,269.5 | 1,300.5 | 1,001,400 | 1,300.50 |
| 2023-10-26 | 1,287 | 1,295 | 1,275.5 | 1,285 | 1,050,800 | 1,285 |
| 2023-10-25 | 1,288 | 1,303.5 | 1,283.5 | 1,291.5 | 1,912,600 | 1,291.50 |
| 2023-10-24 | 1,270 | 1,278.5 | 1,255 | 1,275.5 | 1,766,000 | 1,275.50 |
| 2023-10-23 | 1,300.5 | 1,309 | 1,283 | 1,287 | 1,162,500 | 1,287 |
| 2023-10-20 | 1,320 | 1,330 | 1,294 | 1,294.5 | 2,019,100 | 1,294.50 |
| 2023-10-19 | 1,283.5 | 1,314.5 | 1,280.5 | 1,304.5 | 2,011,300 | 1,304.50 |
| 2023-10-18 | 1,320 | 1,329.5 | 1,284 | 1,294.5 | 2,511,500 | 1,294.50 |
| 2023-10-17 | 1,314.5 | 1,328.5 | 1,306 | 1,325.5 | 1,347,200 | 1,325.50 |
| 2023-10-16 | 1,333 | 1,335 | 1,294.5 | 1,299.5 | 1,284,100 | 1,299.50 |
| 2023-10-13 | 1,348 | 1,356 | 1,327 | 1,332.5 | 1,182,600 | 1,332.50 |
| 2023-10-12 | 1,351.5 | 1,359 | 1,346.5 | 1,359 | 1,228,900 | 1,359 |
| 2023-10-11 | 1,374 | 1,374 | 1,348.5 | 1,349.5 | 1,157,700 | 1,349.50 |
| 2023-10-10 | 1,373.5 | 1,381 | 1,366 | 1,374.5 | 1,117,000 | 1,374.50 |
| 2023-10-06 | 1,371 | 1,382 | 1,364.5 | 1,367 | 952,200 | 1,367 |
| 2023-10-05 | 1,331 | 1,351 | 1,318.5 | 1,350 | 1,234,300 | 1,350 |
| 2023-10-04 | 1,340 | 1,344 | 1,327 | 1,334 | 1,669,900 | 1,334 |
| 2023-10-03 | 1,366.5 | 1,369.5 | 1,345 | 1,351 | 1,441,300 | 1,351 |
| 2023-10-02 | 1,365 | 1,388.5 | 1,348.5 | 1,349.5 | 1,716,500 | 1,349.50 |
| 2023-09-29 | 1,384.5 | 1,396 | 1,367 | 1,373.5 | 1,546,500 | 1,373.50 |
| 2023-09-28 | 1,384.5 | 1,394.5 | 1,376 | 1,384.5 | 1,581,500 | 1,384.50 |
| 2023-09-27 | 1,410 | 1,424.5 | 1,403.5 | 1,422.5 | 1,158,100 | 1,422.50 |
| 2023-09-26 | 1,411.5 | 1,423 | 1,405 | 1,408.5 | 713,900 | 1,408.50 |
| 2023-09-25 | 1,419 | 1,426 | 1,411.5 | 1,420.5 | 1,405,600 | 1,420.50 |
| 2023-09-22 | 1,390 | 1,407.5 | 1,387.5 | 1,400 | 1,604,900 | 1,400 |
| 2023-09-21 | 1,390.5 | 1,416 | 1,382.5 | 1,393.5 | 1,929,800 | 1,393.50 |
| 2023-09-20 | 1,419.5 | 1,435 | 1,388.5 | 1,397.5 | 1,911,200 | 1,397.50 |
| 2023-09-19 | 1,431 | 1,439.5 | 1,418.5 | 1,431 | 1,510,800 | 1,431 |
| 2023-09-15 | 1,432.5 | 1,446.5 | 1,423.5 | 1,440 | 1,719,500 | 1,440 |
| 2023-09-14 | 1,420 | 1,434.5 | 1,409.5 | 1,432.5 | 1,361,700 | 1,432.50 |
| 2023-09-13 | 1,439 | 1,442 | 1,400 | 1,405 | 1,487,700 | 1,405 |
| 2023-09-12 | 1,412 | 1,434 | 1,410.5 | 1,431.5 | 1,532,800 | 1,431.50 |
| 2023-09-11 | 1,390 | 1,404 | 1,381.5 | 1,403 | 1,142,900 | 1,403 |
| 2023-09-08 | 1,377.5 | 1,403.5 | 1,374 | 1,389.5 | 1,719,100 | 1,389.50 |
| 2023-09-07 | 1,372.5 | 1,384 | 1,366.5 | 1,377.5 | 1,238,000 | 1,377.50 |
| 2023-09-06 | 1,372.5 | 1,386.5 | 1,371.5 | 1,381 | 1,258,800 | 1,381 |
| 2023-09-05 | 1,354.5 | 1,374 | 1,352 | 1,372.5 | 962,400 | 1,372.50 |
| 2023-09-04 | 1,346.5 | 1,357.5 | 1,345 | 1,357.5 | 1,382,800 | 1,357.50 |
| 2023-09-01 | 1,350 | 1,360 | 1,350 | 1,357.5 | 1,107,300 | 1,357.50 |
| 2023-08-31 | 1,352 | 1,368 | 1,350 | 1,354.5 | 1,414,200 | 1,354.50 |
| 2023-08-30 | 1,355 | 1,361.5 | 1,349.5 | 1,357.5 | 3,438,300 | 1,357.50 |
| 2023-08-29 | 1,347.5 | 1,355.5 | 1,339.5 | 1,348 | 905,400 | 1,348 |
| 2023-08-28 | 1,357 | 1,362 | 1,336.5 | 1,342.5 | 955,300 | 1,342.50 |
| 2023-08-25 | 1,325.5 | 1,340.5 | 1,320 | 1,337 | 1,094,100 | 1,337 |
| 2023-08-24 | 1,330.5 | 1,336.5 | 1,324.5 | 1,329.5 | 1,127,800 | 1,329.50 |
| 2023-08-23 | 1,330.5 | 1,336 | 1,319.5 | 1,324 | 1,463,100 | 1,324 |
| 2023-08-22 | 1,337.5 | 1,351 | 1,329 | 1,332.5 | 1,118,400 | 1,332.50 |
| 2023-08-21 | 1,334.5 | 1,346 | 1,331 | 1,337.5 | 842,400 | 1,337.50 |
| 2023-08-18 | 1,352.5 | 1,357.5 | 1,323 | 1,329.5 | 1,502,100 | 1,329.50 |
| 2023-08-17 | 1,400 | 1,401 | 1,366.5 | 1,372 | 1,553,600 | 1,372 |
| 2023-08-16 | 1,376 | 1,402 | 1,374 | 1,395 | 1,804,600 | 1,395 |
| 2023-08-15 | 1,345 | 1,368 | 1,330 | 1,361 | 1,165,500 | 1,361 |
| 2023-08-14 | 1,350 | 1,368 | 1,344 | 1,347 | 1,699,900 | 1,347 |
| 2023-08-10 | 1,301.5 | 1,342.5 | 1,297 | 1,339 | 1,838,500 | 1,339 |
| 2023-08-09 | 1,294 | 1,316 | 1,290 | 1,312.5 | 1,590,600 | 1,312.50 |
| 2023-08-08 | 1,292 | 1,302.5 | 1,274 | 1,279.5 | 1,962,300 | 1,279.50 |
| 2023-08-07 | 1,300 | 1,307 | 1,267.5 | 1,279.5 | 2,361,600 | 1,279.50 |
| 2023-08-04 | 1,301 | 1,337.5 | 1,284.5 | 1,299 | 4,222,400 | 1,299 |
| 2023-08-03 | 1,253 | 1,255 | 1,235.5 | 1,241 | 1,836,700 | 1,241 |
| 2023-08-02 | 1,245 | 1,264.5 | 1,241 | 1,253.5 | 1,378,300 | 1,253.50 |
| 2023-08-01 | 1,242 | 1,253.5 | 1,241 | 1,253.5 | 939,800 | 1,253.50 |
| 2023-07-31 | 1,253 | 1,258 | 1,238.5 | 1,242 | 1,660,300 | 1,242 |
| 2023-07-28 | 1,207 | 1,231 | 1,198 | 1,228 | 1,399,700 | 1,228 |
| 2023-07-27 | 1,208 | 1,211 | 1,196.5 | 1,211 | 722,300 | 1,211 |
| 2023-07-26 | 1,207.5 | 1,217 | 1,203 | 1,212 | 693,700 | 1,212 |
| 2023-07-25 | 1,215.5 | 1,217 | 1,201 | 1,205 | 818,200 | 1,205 |
| 2023-07-24 | 1,216 | 1,218 | 1,194 | 1,215 | 697,000 | 1,215 |
| 2023-07-21 | 1,202.5 | 1,216 | 1,194.5 | 1,206.5 | 1,023,100 | 1,206.50 |
| 2023-07-20 | 1,208 | 1,212.5 | 1,194 | 1,194 | 832,600 | 1,194 |
| 2023-07-19 | 1,218 | 1,218.5 | 1,193.5 | 1,200 | 1,258,400 | 1,200 |
| 2023-07-18 | 1,195.5 | 1,213.5 | 1,187.5 | 1,213 | 1,176,800 | 1,213 |
| 2023-07-14 | 1,196.5 | 1,202.5 | 1,180.5 | 1,184 | 944,400 | 1,184 |
| 2023-07-13 | 1,188 | 1,205 | 1,187 | 1,200.5 | 949,500 | 1,200.50 |
| 2023-07-12 | 1,168 | 1,188.5 | 1,165.5 | 1,183 | 952,200 | 1,183 |
| 2023-07-11 | 1,185 | 1,187.5 | 1,167 | 1,171 | 1,228,400 | 1,171 |
| 2023-07-10 | 1,200 | 1,206 | 1,178.5 | 1,186 | 1,577,400 | 1,186 |
| 2023-07-07 | 1,237 | 1,237 | 1,207 | 1,210 | 1,485,300 | 1,210 |
| 2023-07-06 | 1,250.5 | 1,255.5 | 1,230 | 1,240 | 845,300 | 1,240 |
| 2023-07-05 | 1,233.5 | 1,262 | 1,230.5 | 1,257.5 | 924,400 | 1,257.50 |
| 2023-07-04 | 1,234 | 1,240.5 | 1,225.5 | 1,236 | 1,369,900 | 1,236 |
| 2023-07-03 | 1,237 | 1,252 | 1,237 | 1,246.5 | 1,124,500 | 1,246.50 |
| 2023-06-30 | 1,246 | 1,253 | 1,220.5 | 1,225.5 | 1,270,600 | 1,225.50 |
| 2023-06-29 | 1,240 | 1,249.5 | 1,228 | 1,246 | 1,364,200 | 1,246 |
| 2023-06-28 | 1,205.5 | 1,235.5 | 1,205.5 | 1,235.5 | 1,363,200 | 1,235.50 |
| 2023-06-27 | 1,219.5 | 1,226.5 | 1,214 | 1,215.5 | 696,100 | 1,215.50 |
| 2023-06-26 | 1,250 | 1,254.5 | 1,231 | 1,239.5 | 954,000 | 1,239.50 |
| 2023-06-23 | 1,262.5 | 1,268 | 1,259 | 1,262.5 | 2,087,800 | 1,262.50 |
| 2023-06-22 | 1,243.5 | 1,258 | 1,242.5 | 1,248 | 2,047,100 | 1,248 |
| 2023-06-21 | 1,222 | 1,255 | 1,221.5 | 1,241 | 2,721,500 | 1,241 |
| 2023-06-20 | 1,222.5 | 1,224.5 | 1,202.5 | 1,211.5 | 1,076,800 | 1,211.50 |
| 2023-06-19 | 1,230 | 1,239.5 | 1,221.5 | 1,228.5 | 1,391,700 | 1,228.50 |
| 2023-06-16 | 1,209 | 1,227.5 | 1,202 | 1,227 | 2,920,000 | 1,227 |
| 2023-06-15 | 1,210 | 1,221 | 1,196.5 | 1,199.5 | 1,953,200 | 1,199.50 |
| 2023-06-14 | 1,230.5 | 1,230.5 | 1,202 | 1,210.5 | 2,117,200 | 1,210.50 |
| 2023-06-13 | 1,244 | 1,246.5 | 1,227.5 | 1,233.5 | 1,745,100 | 1,233.50 |
| 2023-06-12 | 1,251.5 | 1,259.5 | 1,246 | 1,250 | 1,008,000 | 1,250 |
| 2023-06-09 | 1,253.5 | 1,256 | 1,242 | 1,250 | 1,962,200 | 1,250 |
| 2023-06-08 | 1,259 | 1,261 | 1,226.5 | 1,237 | 3,010,600 | 1,237 |
| 2023-06-07 | 1,295.5 | 1,296 | 1,267 | 1,267.5 | 1,846,500 | 1,267.50 |
| 2023-06-06 | 1,291 | 1,303.5 | 1,280.5 | 1,297 | 1,235,000 | 1,297 |
| 2023-06-05 | 1,290.5 | 1,300 | 1,274 | 1,295 | 1,183,800 | 1,295 |
| 2023-06-02 | 1,267 | 1,277 | 1,264 | 1,277 | 1,126,900 | 1,277 |
| 2023-06-01 | 1,270 | 1,279 | 1,258 | 1,274 | 1,117,600 | 1,274 |
| 2023-05-31 | 1,274 | 1,282 | 1,259 | 1,267 | 3,430,000 | 1,267 |
| 2023-05-30 | 1,307 | 1,317 | 1,286 | 1,294 | 1,577,900 | 1,294 |
| 2023-05-29 | 1,290 | 1,298 | 1,280 | 1,291 | 1,135,600 | 1,291 |
| 2023-05-26 | 1,274 | 1,294 | 1,269 | 1,279 | 1,290,100 | 1,279 |
| 2023-05-25 | 1,286 | 1,300 | 1,275 | 1,282 | 2,044,200 | 1,282 |
| 2023-05-24 | 1,322 | 1,322 | 1,273 | 1,276 | 2,337,500 | 1,276 |
| 2023-05-23 | 1,335 | 1,338 | 1,312 | 1,322 | 2,358,800 | 1,322 |
| 2023-05-22 | 1,300 | 1,310 | 1,291 | 1,305 | 1,921,200 | 1,305 |
| 2023-05-19 | 1,254 | 1,287 | 1,250 | 1,281 | 2,704,100 | 1,281 |
| 2023-05-18 | 1,255 | 1,256 | 1,244 | 1,250 | 1,077,300 | 1,250 |
| 2023-05-17 | 1,250 | 1,254 | 1,239 | 1,254 | 1,210,300 | 1,254 |
| 2023-05-16 | 1,234 | 1,252 | 1,231 | 1,252 | 1,981,300 | 1,252 |
| 2023-05-15 | 1,219 | 1,237 | 1,205 | 1,233 | 2,262,400 | 1,233 |
| 2023-05-12 | 1,188 | 1,231 | 1,171 | 1,221 | 4,332,900 | 1,221 |
| 2023-05-11 | 1,161 | 1,163 | 1,147 | 1,158 | 1,329,300 | 1,158 |
| 2023-05-10 | 1,154 | 1,161 | 1,144 | 1,152 | 1,319,200 | 1,152 |
| 2023-05-09 | 1,148 | 1,163 | 1,148 | 1,156 | 987,500 | 1,156 |
| 2023-05-08 | 1,157 | 1,161 | 1,147 | 1,152 | 1,050,800 | 1,152 |
| 2023-05-02 | 1,170 | 1,171 | 1,141 | 1,151 | 1,007,300 | 1,151 |
| 2023-05-01 | 1,157 | 1,163 | 1,148 | 1,163 | 1,634,400 | 1,163 |
| 2023-04-28 | 1,124 | 1,157 | 1,119 | 1,141 | 2,732,000 | 1,141 |
| 2023-04-27 | 1,080 | 1,095 | 1,075 | 1,094 | 1,981,900 | 1,094 |
| 2023-04-26 | 1,092 | 1,099 | 1,086 | 1,094 | 1,830,300 | 1,094 |
| 2023-04-25 | 1,087 | 1,098 | 1,086 | 1,090 | 1,014,000 | 1,090 |
| 2023-04-24 | 1,092 | 1,098 | 1,086 | 1,087 | 1,086,300 | 1,087 |
| 2023-04-21 | 1,077 | 1,093 | 1,072 | 1,085 | 1,522,800 | 1,085 |
| 2023-04-20 | 1,078 | 1,078 | 1,061 | 1,071 | 1,967,600 | 1,071 |
| 2023-04-19 | 1,081 | 1,081 | 1,060 | 1,070 | 2,016,300 | 1,070 |
| 2023-04-18 | 1,094 | 1,095 | 1,075 | 1,084 | 1,952,300 | 1,084 |
| 2023-04-17 | 1,111 | 1,114 | 1,086 | 1,095 | 1,433,200 | 1,095 |
| 2023-04-14 | 1,103 | 1,123 | 1,101 | 1,111 | 1,587,600 | 1,111 |
| 2023-04-13 | 1,116 | 1,118 | 1,103 | 1,115 | 1,357,200 | 1,115 |
| 2023-04-12 | 1,112 | 1,117 | 1,099 | 1,104 | 1,221,700 | 1,104 |
| 2023-04-11 | 1,119 | 1,123 | 1,106 | 1,112 | 1,244,600 | 1,112 |
| 2023-04-10 | 1,110 | 1,120 | 1,106 | 1,111 | 804,300 | 1,111 |
| 2023-04-07 | 1,118 | 1,120 | 1,107 | 1,109 | 1,033,600 | 1,109 |
| 2023-04-06 | 1,105 | 1,115 | 1,099 | 1,113 | 1,362,300 | 1,113 |
| 2023-04-05 | 1,138 | 1,139 | 1,112 | 1,114 | 1,348,900 | 1,114 |
| 2023-04-04 | 1,130 | 1,151 | 1,125 | 1,139 | 1,654,400 | 1,139 |
| 2023-04-03 | 1,138 | 1,142 | 1,120 | 1,126 | 999,000 | 1,126 |
| 2023-03-31 | 1,113 | 1,133 | 1,112 | 1,130 | 1,705,300 | 1,130 |
| 2023-03-30 | 1,130 | 1,130 | 1,114 | 1,119 | 1,319,700 | 1,119 |
| 2023-03-29 | 1,132 | 1,141 | 1,121 | 1,139 | 1,749,300 | 1,139 |
| 2023-03-28 | 1,145 | 1,148 | 1,121 | 1,132 | 1,977,200 | 1,132 |
| 2023-03-27 | 1,127 | 1,147 | 1,118 | 1,142 | 2,225,000 | 1,142 |
| 2023-03-24 | 1,095 | 1,117 | 1,082 | 1,112 | 2,047,200 | 1,112 |
| 2023-03-23 | 1,093 | 1,101 | 1,089 | 1,090 | 1,592,800 | 1,090 |
| 2023-03-22 | 1,105 | 1,115 | 1,097 | 1,101 | 2,342,600 | 1,101 |
| 2023-03-20 | 1,116 | 1,117 | 1,083 | 1,083 | 2,226,300 | 1,083 |
| 2023-03-17 | 1,084 | 1,120 | 1,076 | 1,113 | 3,470,100 | 1,113 |
| 2023-03-16 | 1,048 | 1,079 | 1,045 | 1,071 | 2,261,100 | 1,071 |
| 2023-03-15 | 1,041 | 1,060 | 1,041 | 1,054 | 1,430,000 | 1,054 |
| 2023-03-14 | 1,035 | 1,038 | 1,025 | 1,035 | 1,740,300 | 1,035 |
| 2023-03-13 | 1,057 | 1,058 | 1,041 | 1,048 | 1,315,100 | 1,048 |
| 2023-03-10 | 1,064 | 1,070 | 1,060 | 1,061 | 1,653,800 | 1,061 |
| 2023-03-09 | 1,058 | 1,071 | 1,055 | 1,067 | 1,076,700 | 1,067 |
| 2023-03-08 | 1,049 | 1,067 | 1,048 | 1,062 | 1,417,800 | 1,062 |
| 2023-03-07 | 1,047 | 1,064 | 1,043 | 1,051 | 1,762,600 | 1,051 |
| 2023-03-06 | 1,043 | 1,053 | 1,038 | 1,049 | 2,130,300 | 1,049 |
| 2023-03-03 | 1,011 | 1,042 | 1,009 | 1,040 | 4,115,800 | 1,040 |
| 2023-03-02 | 1,019 | 1,029 | 1,013 | 1,016 | 2,986,400 | 1,016 |
| 2023-03-01 | 1,036 | 1,037 | 1,021 | 1,022 | 1,847,300 | 1,022 |
| 2023-02-28 | 1,050 | 1,053 | 1,037 | 1,040 | 1,979,800 | 1,040 |
| 2023-02-27 | 1,052 | 1,061 | 1,045 | 1,054 | 1,861,700 | 1,054 |
| 2023-02-24 | 1,043 | 1,056 | 1,039 | 1,051 | 2,144,700 | 1,051 |
| 2023-02-22 | 1,047 | 1,050 | 1,026 | 1,034 | 1,868,800 | 1,034 |
| 2023-02-21 | 1,025 | 1,046 | 1,019 | 1,042 | 2,690,800 | 1,042 |
| 2023-02-20 | 1,003 | 1,007 | 999 | 1,006 | 845,600 | 1,006 |
| 2023-02-17 | 991 | 998 | 989 | 995 | 2,018,000 | 995 |
| 2023-02-16 | 999 | 1,001 | 993 | 1,001 | 1,741,300 | 1,001 |
| 2023-02-15 | 1,020 | 1,021 | 998 | 999 | 1,296,300 | 999 |
| 2023-02-14 | 1,015 | 1,019 | 1,010 | 1,015 | 1,486,700 | 1,015 |
| 2023-02-13 | 1,008 | 1,012 | 1,002 | 1,008 | 1,272,900 | 1,008 |
| 2023-02-10 | 994 | 1,003 | 987 | 1,002 | 1,410,300 | 1,002 |
| 2023-02-09 | 1,009 | 1,012 | 999 | 1,002 | 1,785,300 | 1,002 |
| 2023-02-08 | 987 | 1,015 | 983 | 1,014 | 2,604,800 | 1,014 |
| 2023-02-07 | 993 | 995 | 988 | 991 | 2,282,200 | 991 |
| 2023-02-06 | 995 | 998 | 987 | 991 | 2,077,900 | 991 |
| 2023-02-03 | 998 | 1,004 | 984 | 987 | 2,875,900 | 987 |
| 2023-02-02 | 1,007 | 1,012 | 1,003 | 1,006 | 1,999,700 | 1,006 |
| 2023-02-01 | 1,011 | 1,017 | 1,007 | 1,007 | 2,084,200 | 1,007 |
| 2023-01-31 | 1,014 | 1,019 | 1,005 | 1,010 | 1,991,900 | 1,010 |
| 2023-01-30 | 1,000 | 1,012 | 998 | 1,005 | 3,950,300 | 1,005 |
| 2023-01-27 | 1,008 | 1,024 | 1,005 | 1,006 | 3,233,400 | 1,006 |
| 2023-01-26 | 1,019 | 1,023 | 1,006 | 1,008 | 2,081,500 | 1,008 |
| 2023-01-25 | 1,019 | 1,025 | 1,008 | 1,022 | 1,967,100 | 1,022 |
| 2023-01-24 | 1,037 | 1,038 | 1,019 | 1,019 | 1,931,400 | 1,019 |
| 2023-01-23 | 1,030 | 1,032 | 1,022 | 1,031 | 1,216,400 | 1,031 |
| 2023-01-20 | 1,020 | 1,029 | 1,012 | 1,026 | 1,124,200 | 1,026 |
| 2023-01-19 | 1,024 | 1,030 | 1,018 | 1,020 | 812,800 | 1,020 |
| 2023-01-18 | 1,007 | 1,031 | 1,007 | 1,024 | 975,500 | 1,024 |
| 2023-01-17 | 1,000 | 1,009 | 997 | 1,006 | 1,033,400 | 1,006 |
| 2023-01-16 | 1,010 | 1,017 | 1,004 | 1,005 | 986,100 | 1,005 |
| 2023-01-13 | 1,026 | 1,038 | 1,010 | 1,014 | 1,443,200 | 1,014 |
| 2023-01-12 | 1,049 | 1,053 | 1,036 | 1,037 | 1,012,300 | 1,037 |
| 2023-01-11 | 1,028 | 1,047 | 1,027 | 1,041 | 1,993,900 | 1,041 |
| 2023-01-10 | 1,027 | 1,038 | 1,014 | 1,017 | 2,446,300 | 1,017 |
| 2023-01-06 | 1,038 | 1,042 | 1,020 | 1,026 | 2,009,900 | 1,026 |
| 2023-01-05 | 1,035 | 1,036 | 1,016 | 1,030 | 2,285,300 | 1,030 |
| 2023-01-04 | 1,064 | 1,064 | 1,037 | 1,038 | 1,692,200 | 1,038 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
