4539 日本ケミファ(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 | 1,575 | 1,577 | 1,558 | 1,561 | 3,900 | 1,561 |
| 2023-12-28 | 1,566 | 1,579 | 1,557 | 1,575 | 3,900 | 1,575 |
| 2023-12-27 | 1,552 | 1,570 | 1,552 | 1,566 | 6,300 | 1,566 |
| 2023-12-26 | 1,567 | 1,569 | 1,550 | 1,552 | 12,600 | 1,552 |
| 2023-12-25 | 1,577 | 1,580 | 1,557 | 1,564 | 13,200 | 1,564 |
| 2023-12-22 | 1,600 | 1,600 | 1,577 | 1,582 | 17,100 | 1,582 |
| 2023-12-21 | 1,606 | 1,607 | 1,600 | 1,600 | 4,600 | 1,600 |
| 2023-12-20 | 1,611 | 1,613 | 1,606 | 1,606 | 3,800 | 1,606 |
| 2023-12-19 | 1,616 | 1,616 | 1,612 | 1,612 | 1,300 | 1,612 |
| 2023-12-18 | 1,618 | 1,618 | 1,611 | 1,614 | 1,000 | 1,614 |
| 2023-12-15 | 1,619 | 1,620 | 1,613 | 1,617 | 5,000 | 1,617 |
| 2023-12-14 | 1,619 | 1,623 | 1,615 | 1,619 | 2,200 | 1,619 |
| 2023-12-13 | 1,620 | 1,622 | 1,618 | 1,618 | 3,100 | 1,618 |
| 2023-12-12 | 1,623 | 1,624 | 1,619 | 1,620 | 4,600 | 1,620 |
| 2023-12-11 | 1,634 | 1,634 | 1,619 | 1,621 | 5,100 | 1,621 |
| 2023-12-08 | 1,656 | 1,656 | 1,628 | 1,633 | 7,400 | 1,633 |
| 2023-12-07 | 1,640 | 1,640 | 1,620 | 1,625 | 3,900 | 1,625 |
| 2023-12-06 | 1,613 | 1,649 | 1,613 | 1,634 | 17,200 | 1,634 |
| 2023-12-05 | 1,616 | 1,625 | 1,616 | 1,616 | 2,200 | 1,616 |
| 2023-12-04 | 1,620 | 1,628 | 1,616 | 1,617 | 5,200 | 1,617 |
| 2023-12-01 | 1,622 | 1,632 | 1,621 | 1,624 | 1,100 | 1,624 |
| 2023-11-30 | 1,626 | 1,635 | 1,622 | 1,622 | 3,900 | 1,622 |
| 2023-11-29 | 1,642 | 1,642 | 1,630 | 1,630 | 3,300 | 1,630 |
| 2023-11-28 | 1,633 | 1,644 | 1,629 | 1,632 | 3,400 | 1,632 |
| 2023-11-27 | 1,656 | 1,656 | 1,638 | 1,638 | 5,700 | 1,638 |
| 2023-11-24 | 1,649 | 1,651 | 1,631 | 1,640 | 6,500 | 1,640 |
| 2023-11-22 | 1,636 | 1,651 | 1,636 | 1,639 | 3,900 | 1,639 |
| 2023-11-21 | 1,634 | 1,644 | 1,626 | 1,626 | 2,200 | 1,626 |
| 2023-11-20 | 1,634 | 1,638 | 1,617 | 1,617 | 5,200 | 1,617 |
| 2023-11-17 | 1,620 | 1,625 | 1,617 | 1,617 | 2,900 | 1,617 |
| 2023-11-16 | 1,626 | 1,628 | 1,620 | 1,620 | 2,800 | 1,620 |
| 2023-11-15 | 1,625 | 1,628 | 1,620 | 1,620 | 4,400 | 1,620 |
| 2023-11-14 | 1,631 | 1,638 | 1,620 | 1,620 | 3,100 | 1,620 |
| 2023-11-13 | 1,628 | 1,633 | 1,625 | 1,625 | 2,200 | 1,625 |
| 2023-11-10 | 1,628 | 1,630 | 1,620 | 1,620 | 8,400 | 1,620 |
| 2023-11-09 | 1,620 | 1,628 | 1,620 | 1,623 | 1,600 | 1,623 |
| 2023-11-08 | 1,635 | 1,640 | 1,614 | 1,620 | 9,800 | 1,620 |
| 2023-11-07 | 1,663 | 1,668 | 1,630 | 1,635 | 9,200 | 1,635 |
| 2023-11-06 | 1,674 | 1,687 | 1,661 | 1,663 | 14,000 | 1,663 |
| 2023-11-02 | 1,699 | 1,709 | 1,668 | 1,668 | 7,300 | 1,668 |
| 2023-11-01 | 1,655 | 1,713 | 1,655 | 1,708 | 15,200 | 1,708 |
| 2023-10-31 | 1,647 | 1,718 | 1,646 | 1,651 | 9,500 | 1,651 |
| 2023-10-30 | 1,724 | 1,729 | 1,646 | 1,646 | 11,900 | 1,646 |
| 2023-10-27 | 1,750 | 1,750 | 1,738 | 1,743 | 1,800 | 1,743 |
| 2023-10-26 | 1,766 | 1,772 | 1,750 | 1,750 | 3,200 | 1,750 |
| 2023-10-25 | 1,794 | 1,794 | 1,773 | 1,775 | 3,800 | 1,775 |
| 2023-10-24 | 1,789 | 1,789 | 1,760 | 1,774 | 10,300 | 1,774 |
| 2023-10-23 | 1,802 | 1,802 | 1,791 | 1,794 | 5,600 | 1,794 |
| 2023-10-20 | 1,810 | 1,820 | 1,802 | 1,802 | 3,500 | 1,802 |
| 2023-10-19 | 1,811 | 1,816 | 1,803 | 1,816 | 6,200 | 1,816 |
| 2023-10-18 | 1,811 | 1,811 | 1,803 | 1,809 | 1,400 | 1,809 |
| 2023-10-17 | 1,836 | 1,842 | 1,806 | 1,810 | 10,200 | 1,810 |
| 2023-10-16 | 1,844 | 1,844 | 1,844 | 1,844 | 100 | 1,844 |
| 2023-10-13 | 1,847 | 1,847 | 1,836 | 1,840 | 700 | 1,840 |
| 2023-10-12 | 1,840 | 1,858 | 1,835 | 1,855 | 4,700 | 1,855 |
| 2023-10-11 | 1,864 | 1,894 | 1,836 | 1,840 | 5,100 | 1,840 |
| 2023-10-10 | 1,855 | 1,866 | 1,855 | 1,866 | 1,400 | 1,866 |
| 2023-10-06 | 1,847 | 1,853 | 1,847 | 1,853 | 800 | 1,853 |
| 2023-10-05 | 1,849 | 1,849 | 1,833 | 1,847 | 3,200 | 1,847 |
| 2023-10-04 | 1,850 | 1,851 | 1,837 | 1,837 | 3,100 | 1,837 |
| 2023-10-03 | 1,872 | 1,872 | 1,849 | 1,857 | 2,600 | 1,857 |
| 2023-10-02 | 1,872 | 1,884 | 1,872 | 1,872 | 2,100 | 1,872 |
| 2023-09-29 | 1,924 | 1,925 | 1,871 | 1,872 | 2,300 | 1,872 |
| 2023-09-28 | 1,920 | 1,924 | 1,910 | 1,924 | 1,700 | 1,924 |
| 2023-09-27 | 1,901 | 1,941 | 1,901 | 1,941 | 5,900 | 1,941 |
| 2023-09-26 | 1,916 | 1,923 | 1,888 | 1,911 | 6,200 | 1,911 |
| 2023-09-25 | 1,900 | 1,934 | 1,900 | 1,917 | 2,200 | 1,917 |
| 2023-09-22 | 1,885 | 1,902 | 1,869 | 1,885 | 6,700 | 1,885 |
| 2023-09-21 | 1,895 | 1,895 | 1,885 | 1,885 | 2,500 | 1,885 |
| 2023-09-20 | 1,920 | 1,923 | 1,888 | 1,890 | 4,100 | 1,890 |
| 2023-09-19 | 1,919 | 1,921 | 1,914 | 1,920 | 7,900 | 1,920 |
| 2023-09-15 | 1,918 | 1,919 | 1,900 | 1,919 | 4,000 | 1,919 |
| 2023-09-14 | 1,880 | 1,910 | 1,880 | 1,910 | 2,800 | 1,910 |
| 2023-09-13 | 1,877 | 1,877 | 1,868 | 1,877 | 2,200 | 1,877 |
| 2023-09-12 | 1,871 | 1,887 | 1,867 | 1,887 | 2,900 | 1,887 |
| 2023-09-11 | 1,883 | 1,883 | 1,860 | 1,871 | 4,200 | 1,871 |
| 2023-09-08 | 1,885 | 1,893 | 1,877 | 1,883 | 3,100 | 1,883 |
| 2023-09-07 | 1,885 | 1,899 | 1,878 | 1,887 | 4,800 | 1,887 |
| 2023-09-06 | 1,901 | 1,910 | 1,883 | 1,910 | 2,900 | 1,910 |
| 2023-09-05 | 1,879 | 1,886 | 1,875 | 1,886 | 2,000 | 1,886 |
| 2023-09-04 | 1,891 | 1,892 | 1,869 | 1,892 | 2,800 | 1,892 |
| 2023-09-01 | 1,881 | 1,886 | 1,848 | 1,886 | 4,700 | 1,886 |
| 2023-08-31 | 1,932 | 1,932 | 1,892 | 1,892 | 2,600 | 1,892 |
| 2023-08-30 | 1,958 | 1,965 | 1,932 | 1,932 | 2,700 | 1,932 |
| 2023-08-29 | 1,928 | 2,010 | 1,926 | 1,957 | 14,100 | 1,957 |
| 2023-08-28 | 1,882 | 1,944 | 1,853 | 1,922 | 8,200 | 1,922 |
| 2023-08-25 | 1,832 | 1,884 | 1,832 | 1,875 | 4,200 | 1,875 |
| 2023-08-24 | 1,833 | 1,855 | 1,833 | 1,855 | 1,500 | 1,855 |
| 2023-08-23 | 1,835 | 1,835 | 1,827 | 1,827 | 800 | 1,827 |
| 2023-08-22 | 1,827 | 1,835 | 1,827 | 1,835 | 700 | 1,835 |
| 2023-08-21 | 1,828 | 1,828 | 1,826 | 1,827 | 400 | 1,827 |
| 2023-08-18 | 1,823 | 1,838 | 1,821 | 1,828 | 1,700 | 1,828 |
| 2023-08-17 | 1,827 | 1,850 | 1,815 | 1,842 | 5,900 | 1,842 |
| 2023-08-16 | 1,835 | 1,860 | 1,822 | 1,833 | 3,800 | 1,833 |
| 2023-08-15 | 1,831 | 1,835 | 1,820 | 1,835 | 2,200 | 1,835 |
| 2023-08-14 | 1,828 | 1,833 | 1,825 | 1,825 | 4,500 | 1,825 |
| 2023-08-10 | 1,819 | 1,828 | 1,815 | 1,828 | 2,500 | 1,828 |
| 2023-08-09 | 1,829 | 1,833 | 1,823 | 1,823 | 1,600 | 1,823 |
| 2023-08-08 | 1,826 | 1,835 | 1,824 | 1,825 | 1,500 | 1,825 |
| 2023-08-07 | 1,830 | 1,830 | 1,828 | 1,828 | 500 | 1,828 |
| 2023-08-04 | 1,836 | 1,837 | 1,830 | 1,830 | 5,000 | 1,830 |
| 2023-08-03 | 1,855 | 1,859 | 1,840 | 1,840 | 5,800 | 1,840 |
| 2023-08-02 | 1,896 | 1,896 | 1,851 | 1,855 | 2,400 | 1,855 |
| 2023-08-01 | 1,870 | 1,925 | 1,859 | 1,896 | 7,400 | 1,896 |
| 2023-07-31 | 1,868 | 1,869 | 1,851 | 1,858 | 4,100 | 1,858 |
| 2023-07-28 | 1,908 | 1,925 | 1,850 | 1,850 | 18,400 | 1,850 |
| 2023-07-27 | 1,929 | 1,933 | 1,911 | 1,927 | 4,300 | 1,927 |
| 2023-07-26 | 1,905 | 1,928 | 1,905 | 1,927 | 3,800 | 1,927 |
| 2023-07-25 | 1,912 | 1,919 | 1,897 | 1,912 | 2,800 | 1,912 |
| 2023-07-24 | 1,894 | 1,913 | 1,876 | 1,912 | 5,900 | 1,912 |
| 2023-07-21 | 1,869 | 1,897 | 1,869 | 1,870 | 3,100 | 1,870 |
| 2023-07-20 | 1,863 | 1,901 | 1,863 | 1,880 | 2,900 | 1,880 |
| 2023-07-19 | 1,863 | 1,865 | 1,839 | 1,865 | 2,400 | 1,865 |
| 2023-07-18 | 1,869 | 1,869 | 1,833 | 1,833 | 4,600 | 1,833 |
| 2023-07-14 | 1,901 | 1,901 | 1,871 | 1,871 | 5,500 | 1,871 |
| 2023-07-13 | 1,902 | 1,911 | 1,895 | 1,907 | 5,200 | 1,907 |
| 2023-07-12 | 1,901 | 1,912 | 1,901 | 1,902 | 3,800 | 1,902 |
| 2023-07-11 | 1,929 | 1,929 | 1,901 | 1,903 | 5,000 | 1,903 |
| 2023-07-10 | 1,915 | 1,936 | 1,910 | 1,929 | 5,000 | 1,929 |
| 2023-07-07 | 1,902 | 1,904 | 1,890 | 1,894 | 3,700 | 1,894 |
| 2023-07-06 | 1,917 | 1,917 | 1,902 | 1,902 | 1,900 | 1,902 |
| 2023-07-05 | 1,919 | 1,938 | 1,910 | 1,916 | 3,500 | 1,916 |
| 2023-07-04 | 1,931 | 1,940 | 1,911 | 1,926 | 3,500 | 1,926 |
| 2023-07-03 | 1,913 | 1,933 | 1,913 | 1,932 | 1,200 | 1,932 |
| 2023-06-30 | 1,925 | 1,925 | 1,907 | 1,920 | 3,500 | 1,920 |
| 2023-06-29 | 1,930 | 1,930 | 1,895 | 1,895 | 7,100 | 1,895 |
| 2023-06-28 | 1,920 | 1,939 | 1,920 | 1,933 | 3,900 | 1,933 |
| 2023-06-27 | 1,899 | 1,913 | 1,880 | 1,907 | 7,700 | 1,907 |
| 2023-06-26 | 1,866 | 2,112 | 1,849 | 1,899 | 45,400 | 1,899 |
| 2023-06-23 | 1,854 | 1,863 | 1,853 | 1,857 | 2,900 | 1,857 |
| 2023-06-22 | 1,856 | 1,856 | 1,846 | 1,846 | 3,200 | 1,846 |
| 2023-06-21 | 1,825 | 1,859 | 1,825 | 1,832 | 2,700 | 1,832 |
| 2023-06-20 | 1,835 | 1,836 | 1,825 | 1,825 | 1,400 | 1,825 |
| 2023-06-19 | 1,835 | 1,835 | 1,829 | 1,835 | 1,000 | 1,835 |
| 2023-06-16 | 1,810 | 1,825 | 1,810 | 1,824 | 4,000 | 1,824 |
| 2023-06-15 | 1,821 | 1,839 | 1,818 | 1,818 | 3,300 | 1,818 |
| 2023-06-14 | 1,833 | 1,833 | 1,825 | 1,828 | 1,800 | 1,828 |
| 2023-06-13 | 1,818 | 1,832 | 1,817 | 1,821 | 2,800 | 1,821 |
| 2023-06-12 | 1,820 | 1,820 | 1,815 | 1,815 | 300 | 1,815 |
| 2023-06-09 | 1,823 | 1,823 | 1,815 | 1,815 | 3,800 | 1,815 |
| 2023-06-08 | 1,818 | 1,824 | 1,816 | 1,823 | 1,800 | 1,823 |
| 2023-06-07 | 1,826 | 1,830 | 1,817 | 1,818 | 3,000 | 1,818 |
| 2023-06-06 | 1,825 | 1,828 | 1,820 | 1,828 | 1,000 | 1,828 |
| 2023-06-05 | 1,825 | 1,831 | 1,821 | 1,828 | 3,100 | 1,828 |
| 2023-06-02 | 1,825 | 1,834 | 1,818 | 1,829 | 3,900 | 1,829 |
| 2023-06-01 | 1,834 | 1,838 | 1,820 | 1,826 | 2,200 | 1,826 |
| 2023-05-31 | 1,826 | 1,836 | 1,826 | 1,827 | 2,600 | 1,827 |
| 2023-05-30 | 1,850 | 1,850 | 1,828 | 1,828 | 3,800 | 1,828 |
| 2023-05-29 | 1,853 | 1,853 | 1,840 | 1,840 | 3,400 | 1,840 |
| 2023-05-26 | 1,847 | 1,862 | 1,847 | 1,854 | 6,100 | 1,854 |
| 2023-05-25 | 1,845 | 1,858 | 1,841 | 1,847 | 3,100 | 1,847 |
| 2023-05-24 | 1,846 | 1,853 | 1,845 | 1,845 | 2,900 | 1,845 |
| 2023-05-23 | 1,853 | 1,870 | 1,840 | 1,845 | 9,000 | 1,845 |
| 2023-05-22 | 1,827 | 1,895 | 1,827 | 1,877 | 12,900 | 1,877 |
| 2023-05-19 | 1,822 | 1,829 | 1,818 | 1,820 | 1,800 | 1,820 |
| 2023-05-18 | 1,820 | 1,828 | 1,817 | 1,817 | 2,100 | 1,817 |
| 2023-05-17 | 1,814 | 1,825 | 1,814 | 1,816 | 2,900 | 1,816 |
| 2023-05-16 | 1,818 | 1,827 | 1,813 | 1,815 | 1,200 | 1,815 |
| 2023-05-15 | 1,799 | 1,818 | 1,799 | 1,818 | 1,700 | 1,818 |
| 2023-05-12 | 1,811 | 1,813 | 1,798 | 1,807 | 2,200 | 1,807 |
| 2023-05-11 | 1,803 | 1,819 | 1,803 | 1,819 | 300 | 1,819 |
| 2023-05-10 | 1,822 | 1,822 | 1,800 | 1,815 | 3,300 | 1,815 |
| 2023-05-09 | 1,807 | 1,828 | 1,802 | 1,818 | 2,800 | 1,818 |
| 2023-05-08 | 1,808 | 1,813 | 1,802 | 1,809 | 2,300 | 1,809 |
| 2023-05-02 | 1,800 | 1,810 | 1,791 | 1,808 | 1,900 | 1,808 |
| 2023-05-01 | 1,795 | 1,812 | 1,795 | 1,812 | 1,500 | 1,812 |
| 2023-04-28 | 1,785 | 1,797 | 1,780 | 1,797 | 1,300 | 1,797 |
| 2023-04-27 | 1,801 | 1,805 | 1,788 | 1,788 | 12,600 | 1,788 |
| 2023-04-26 | 1,805 | 1,811 | 1,795 | 1,799 | 3,600 | 1,799 |
| 2023-04-25 | 1,809 | 1,813 | 1,800 | 1,802 | 4,100 | 1,802 |
| 2023-04-24 | 1,810 | 1,810 | 1,801 | 1,801 | 1,300 | 1,801 |
| 2023-04-21 | 1,801 | 1,808 | 1,801 | 1,803 | 1,300 | 1,803 |
| 2023-04-20 | 1,801 | 1,813 | 1,800 | 1,800 | 3,600 | 1,800 |
| 2023-04-19 | 1,814 | 1,814 | 1,796 | 1,801 | 1,900 | 1,801 |
| 2023-04-18 | 1,790 | 1,817 | 1,790 | 1,814 | 5,300 | 1,814 |
| 2023-04-17 | 1,777 | 1,784 | 1,777 | 1,781 | 1,600 | 1,781 |
| 2023-04-14 | 1,801 | 1,808 | 1,778 | 1,786 | 3,600 | 1,786 |
| 2023-04-13 | 1,809 | 1,810 | 1,800 | 1,801 | 2,700 | 1,801 |
| 2023-04-12 | 1,805 | 1,805 | 1,805 | 1,805 | 400 | 1,805 |
| 2023-04-11 | 1,800 | 1,805 | 1,785 | 1,805 | 7,900 | 1,805 |
| 2023-04-10 | 1,785 | 1,800 | 1,785 | 1,799 | 1,100 | 1,799 |
| 2023-04-07 | 1,780 | 1,794 | 1,780 | 1,782 | 2,900 | 1,782 |
| 2023-04-06 | 1,817 | 1,817 | 1,773 | 1,773 | 3,100 | 1,773 |
| 2023-04-05 | 1,819 | 1,820 | 1,801 | 1,801 | 3,600 | 1,801 |
| 2023-04-04 | 1,835 | 1,846 | 1,835 | 1,838 | 5,700 | 1,838 |
| 2023-04-03 | 1,839 | 1,840 | 1,829 | 1,829 | 3,000 | 1,829 |
| 2023-03-31 | 1,841 | 1,847 | 1,816 | 1,839 | 3,300 | 1,839 |
| 2023-03-30 | 1,876 | 1,876 | 1,835 | 1,845 | 8,900 | 1,845 |
| 2023-03-29 | 1,790 | 1,806 | 1,790 | 1,806 | 3,200 | 1,806 |
| 2023-03-28 | 1,797 | 1,810 | 1,797 | 1,802 | 3,000 | 1,802 |
| 2023-03-27 | 1,795 | 1,807 | 1,791 | 1,803 | 3,800 | 1,803 |
| 2023-03-24 | 1,770 | 1,776 | 1,770 | 1,776 | 1,600 | 1,776 |
| 2023-03-23 | 1,764 | 1,780 | 1,763 | 1,772 | 2,500 | 1,772 |
| 2023-03-22 | 1,773 | 1,773 | 1,752 | 1,764 | 5,300 | 1,764 |
| 2023-03-20 | 1,757 | 1,775 | 1,744 | 1,752 | 5,800 | 1,752 |
| 2023-03-17 | 1,770 | 1,815 | 1,770 | 1,797 | 3,400 | 1,797 |
| 2023-03-16 | 1,765 | 1,775 | 1,764 | 1,770 | 2,200 | 1,770 |
| 2023-03-15 | 1,771 | 1,804 | 1,771 | 1,782 | 4,500 | 1,782 |
| 2023-03-14 | 1,784 | 1,784 | 1,768 | 1,771 | 3,500 | 1,771 |
| 2023-03-13 | 1,801 | 1,801 | 1,783 | 1,797 | 4,500 | 1,797 |
| 2023-03-10 | 1,793 | 1,807 | 1,792 | 1,801 | 8,500 | 1,801 |
| 2023-03-09 | 1,798 | 1,799 | 1,787 | 1,799 | 2,500 | 1,799 |
| 2023-03-08 | 1,791 | 1,794 | 1,783 | 1,794 | 3,000 | 1,794 |
| 2023-03-07 | 1,797 | 1,798 | 1,790 | 1,791 | 1,400 | 1,791 |
| 2023-03-06 | 1,799 | 1,803 | 1,790 | 1,799 | 5,400 | 1,799 |
| 2023-03-03 | 1,772 | 1,800 | 1,772 | 1,793 | 4,700 | 1,793 |
| 2023-03-02 | 1,766 | 1,783 | 1,766 | 1,772 | 3,300 | 1,772 |
| 2023-03-01 | 1,761 | 1,796 | 1,761 | 1,787 | 10,700 | 1,787 |
| 2023-02-28 | 1,755 | 1,755 | 1,746 | 1,748 | 2,400 | 1,748 |
| 2023-02-27 | 1,755 | 1,761 | 1,750 | 1,761 | 4,800 | 1,761 |
| 2023-02-24 | 1,742 | 1,744 | 1,738 | 1,740 | 1,500 | 1,740 |
| 2023-02-22 | 1,739 | 1,748 | 1,738 | 1,742 | 1,900 | 1,742 |
| 2023-02-21 | 1,755 | 1,755 | 1,743 | 1,744 | 2,400 | 1,744 |
| 2023-02-20 | 1,733 | 1,756 | 1,733 | 1,743 | 2,500 | 1,743 |
| 2023-02-17 | 1,732 | 1,735 | 1,723 | 1,723 | 800 | 1,723 |
| 2023-02-16 | 1,732 | 1,737 | 1,719 | 1,727 | 6,200 | 1,727 |
| 2023-02-15 | 1,737 | 1,742 | 1,727 | 1,737 | 4,400 | 1,737 |
| 2023-02-14 | 1,729 | 1,762 | 1,727 | 1,754 | 5,600 | 1,754 |
| 2023-02-13 | 1,750 | 1,753 | 1,735 | 1,746 | 6,100 | 1,746 |
| 2023-02-10 | 1,731 | 1,763 | 1,730 | 1,746 | 7,000 | 1,746 |
| 2023-02-09 | 1,737 | 1,741 | 1,731 | 1,731 | 5,800 | 1,731 |
| 2023-02-08 | 1,706 | 1,737 | 1,706 | 1,737 | 1,400 | 1,737 |
| 2023-02-07 | 1,712 | 1,725 | 1,711 | 1,711 | 4,100 | 1,711 |
| 2023-02-06 | 1,708 | 1,711 | 1,700 | 1,711 | 1,200 | 1,711 |
| 2023-02-03 | 1,703 | 1,714 | 1,700 | 1,708 | 2,700 | 1,708 |
| 2023-02-02 | 1,720 | 1,720 | 1,690 | 1,706 | 6,600 | 1,706 |
| 2023-02-01 | 1,734 | 1,734 | 1,693 | 1,708 | 12,000 | 1,708 |
| 2023-01-31 | 1,760 | 1,789 | 1,760 | 1,788 | 5,100 | 1,788 |
| 2023-01-30 | 1,758 | 1,787 | 1,755 | 1,755 | 20,900 | 1,755 |
| 2023-01-27 | 1,749 | 1,755 | 1,742 | 1,746 | 3,000 | 1,746 |
| 2023-01-26 | 1,740 | 1,758 | 1,733 | 1,746 | 6,600 | 1,746 |
| 2023-01-25 | 1,723 | 1,738 | 1,709 | 1,737 | 8,900 | 1,737 |
| 2023-01-24 | 1,714 | 1,725 | 1,702 | 1,724 | 5,700 | 1,724 |
| 2023-01-23 | 1,718 | 1,729 | 1,703 | 1,714 | 4,000 | 1,714 |
| 2023-01-20 | 1,714 | 1,716 | 1,704 | 1,715 | 2,500 | 1,715 |
| 2023-01-19 | 1,700 | 1,718 | 1,695 | 1,718 | 5,000 | 1,718 |
| 2023-01-18 | 1,675 | 1,704 | 1,675 | 1,693 | 4,900 | 1,693 |
| 2023-01-17 | 1,677 | 1,679 | 1,651 | 1,675 | 5,000 | 1,675 |
| 2023-01-16 | 1,671 | 1,680 | 1,670 | 1,677 | 3,200 | 1,677 |
| 2023-01-13 | 1,662 | 1,678 | 1,662 | 1,671 | 3,900 | 1,671 |
| 2023-01-12 | 1,673 | 1,674 | 1,657 | 1,658 | 2,900 | 1,658 |
| 2023-01-11 | 1,677 | 1,691 | 1,668 | 1,681 | 5,000 | 1,681 |
| 2023-01-10 | 1,663 | 1,687 | 1,660 | 1,687 | 4,200 | 1,687 |
| 2023-01-06 | 1,645 | 1,663 | 1,645 | 1,662 | 2,100 | 1,662 |
| 2023-01-05 | 1,647 | 1,649 | 1,640 | 1,641 | 1,700 | 1,641 |
| 2023-01-04 | 1,648 | 1,650 | 1,641 | 1,641 | 3,000 | 1,641 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株