4547 キッセイ薬品工業(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 | 3,130 | 3,135 | 3,090 | 3,090 | 82,800 | 3,090 |
| 2023-12-28 | 3,145 | 3,160 | 3,125 | 3,145 | 32,000 | 3,145 |
| 2023-12-27 | 3,150 | 3,155 | 3,115 | 3,150 | 53,500 | 3,150 |
| 2023-12-26 | 3,150 | 3,175 | 3,135 | 3,145 | 86,700 | 3,145 |
| 2023-12-25 | 3,220 | 3,235 | 3,150 | 3,150 | 63,300 | 3,150 |
| 2023-12-22 | 3,165 | 3,220 | 3,165 | 3,220 | 72,400 | 3,220 |
| 2023-12-21 | 3,190 | 3,200 | 3,140 | 3,150 | 105,100 | 3,150 |
| 2023-12-20 | 3,170 | 3,230 | 3,170 | 3,205 | 97,000 | 3,205 |
| 2023-12-19 | 3,135 | 3,160 | 3,090 | 3,160 | 115,800 | 3,160 |
| 2023-12-18 | 3,060 | 3,060 | 3,015 | 3,050 | 42,100 | 3,050 |
| 2023-12-15 | 3,170 | 3,170 | 3,075 | 3,080 | 158,500 | 3,080 |
| 2023-12-14 | 3,150 | 3,190 | 3,150 | 3,175 | 67,100 | 3,175 |
| 2023-12-13 | 3,160 | 3,190 | 3,110 | 3,155 | 55,300 | 3,155 |
| 2023-12-12 | 3,130 | 3,185 | 3,130 | 3,160 | 46,900 | 3,160 |
| 2023-12-11 | 3,130 | 3,155 | 3,115 | 3,135 | 37,500 | 3,135 |
| 2023-12-08 | 3,125 | 3,145 | 3,115 | 3,130 | 108,600 | 3,130 |
| 2023-12-07 | 3,125 | 3,180 | 3,115 | 3,125 | 75,700 | 3,125 |
| 2023-12-06 | 3,145 | 3,195 | 3,135 | 3,195 | 76,900 | 3,195 |
| 2023-12-05 | 3,135 | 3,165 | 3,120 | 3,130 | 59,900 | 3,130 |
| 2023-12-04 | 3,095 | 3,155 | 3,090 | 3,150 | 48,700 | 3,150 |
| 2023-12-01 | 3,095 | 3,135 | 3,095 | 3,125 | 99,200 | 3,125 |
| 2023-11-30 | 3,045 | 3,055 | 3,015 | 3,055 | 73,500 | 3,055 |
| 2023-11-29 | 3,045 | 3,060 | 3,025 | 3,045 | 54,500 | 3,045 |
| 2023-11-28 | 3,040 | 3,055 | 3,015 | 3,045 | 56,800 | 3,045 |
| 2023-11-27 | 3,070 | 3,080 | 3,025 | 3,035 | 61,000 | 3,035 |
| 2023-11-24 | 3,090 | 3,095 | 3,055 | 3,085 | 44,700 | 3,085 |
| 2023-11-22 | 3,025 | 3,055 | 3,020 | 3,050 | 54,500 | 3,050 |
| 2023-11-21 | 3,000 | 3,040 | 2,995 | 3,025 | 67,200 | 3,025 |
| 2023-11-20 | 3,065 | 3,070 | 3,000 | 3,005 | 60,700 | 3,005 |
| 2023-11-17 | 3,010 | 3,060 | 3,010 | 3,055 | 66,200 | 3,055 |
| 2023-11-16 | 3,050 | 3,060 | 3,005 | 3,005 | 58,300 | 3,005 |
| 2023-11-15 | 3,080 | 3,110 | 3,055 | 3,065 | 78,700 | 3,065 |
| 2023-11-14 | 3,060 | 3,070 | 3,045 | 3,055 | 58,300 | 3,055 |
| 2023-11-13 | 3,080 | 3,080 | 3,045 | 3,060 | 66,100 | 3,060 |
| 2023-11-10 | 3,055 | 3,065 | 3,030 | 3,055 | 51,400 | 3,055 |
| 2023-11-09 | 3,005 | 3,050 | 2,990 | 3,030 | 103,300 | 3,030 |
| 2023-11-08 | 2,963 | 3,040 | 2,955 | 3,020 | 155,500 | 3,020 |
| 2023-11-07 | 2,908 | 3,030 | 2,907 | 2,962 | 216,700 | 2,962 |
| 2023-11-06 | 3,250 | 3,250 | 3,150 | 3,160 | 130,300 | 3,160 |
| 2023-11-02 | 3,285 | 3,315 | 3,215 | 3,235 | 58,100 | 3,235 |
| 2023-11-01 | 3,230 | 3,240 | 3,185 | 3,215 | 115,200 | 3,215 |
| 2023-10-31 | 3,095 | 3,200 | 3,095 | 3,175 | 100,200 | 3,175 |
| 2023-10-30 | 3,155 | 3,180 | 3,060 | 3,090 | 404,200 | 3,090 |
| 2023-10-27 | 3,135 | 3,195 | 3,120 | 3,195 | 68,000 | 3,195 |
| 2023-10-26 | 3,205 | 3,205 | 3,105 | 3,120 | 77,600 | 3,120 |
| 2023-10-25 | 3,250 | 3,260 | 3,215 | 3,215 | 67,400 | 3,215 |
| 2023-10-24 | 3,225 | 3,245 | 3,150 | 3,240 | 74,800 | 3,240 |
| 2023-10-23 | 3,205 | 3,240 | 3,200 | 3,215 | 55,000 | 3,215 |
| 2023-10-20 | 3,185 | 3,220 | 3,175 | 3,210 | 54,300 | 3,210 |
| 2023-10-19 | 3,155 | 3,230 | 3,155 | 3,205 | 40,900 | 3,205 |
| 2023-10-18 | 3,200 | 3,215 | 3,160 | 3,215 | 58,400 | 3,215 |
| 2023-10-17 | 3,210 | 3,250 | 3,170 | 3,190 | 45,300 | 3,190 |
| 2023-10-16 | 3,230 | 3,250 | 3,160 | 3,185 | 62,800 | 3,185 |
| 2023-10-13 | 3,320 | 3,320 | 3,245 | 3,250 | 70,300 | 3,250 |
| 2023-10-12 | 3,315 | 3,350 | 3,305 | 3,350 | 57,000 | 3,350 |
| 2023-10-11 | 3,280 | 3,315 | 3,270 | 3,290 | 53,100 | 3,290 |
| 2023-10-10 | 3,315 | 3,330 | 3,290 | 3,310 | 64,900 | 3,310 |
| 2023-10-06 | 3,260 | 3,315 | 3,260 | 3,285 | 51,100 | 3,285 |
| 2023-10-05 | 3,210 | 3,270 | 3,200 | 3,255 | 48,000 | 3,255 |
| 2023-10-04 | 3,215 | 3,245 | 3,195 | 3,220 | 77,100 | 3,220 |
| 2023-10-03 | 3,340 | 3,345 | 3,265 | 3,275 | 53,300 | 3,275 |
| 2023-10-02 | 3,420 | 3,430 | 3,360 | 3,365 | 69,900 | 3,365 |
| 2023-09-29 | 3,400 | 3,415 | 3,375 | 3,390 | 63,900 | 3,390 |
| 2023-09-28 | 3,400 | 3,430 | 3,370 | 3,390 | 48,700 | 3,390 |
| 2023-09-27 | 3,405 | 3,465 | 3,360 | 3,450 | 93,100 | 3,450 |
| 2023-09-26 | 3,420 | 3,440 | 3,390 | 3,410 | 48,400 | 3,410 |
| 2023-09-25 | 3,405 | 3,470 | 3,400 | 3,435 | 59,000 | 3,435 |
| 2023-09-22 | 3,390 | 3,410 | 3,350 | 3,385 | 54,400 | 3,385 |
| 2023-09-21 | 3,410 | 3,450 | 3,390 | 3,400 | 62,400 | 3,400 |
| 2023-09-20 | 3,475 | 3,485 | 3,395 | 3,395 | 88,300 | 3,395 |
| 2023-09-19 | 3,480 | 3,485 | 3,435 | 3,460 | 81,700 | 3,460 |
| 2023-09-15 | 3,495 | 3,535 | 3,465 | 3,505 | 108,400 | 3,505 |
| 2023-09-14 | 3,455 | 3,470 | 3,415 | 3,465 | 60,700 | 3,465 |
| 2023-09-13 | 3,435 | 3,475 | 3,425 | 3,450 | 64,900 | 3,450 |
| 2023-09-12 | 3,385 | 3,460 | 3,385 | 3,435 | 94,300 | 3,435 |
| 2023-09-11 | 3,410 | 3,435 | 3,340 | 3,360 | 51,000 | 3,360 |
| 2023-09-08 | 3,370 | 3,455 | 3,355 | 3,400 | 128,600 | 3,400 |
| 2023-09-07 | 3,390 | 3,395 | 3,350 | 3,355 | 38,600 | 3,355 |
| 2023-09-06 | 3,420 | 3,425 | 3,395 | 3,400 | 24,700 | 3,400 |
| 2023-09-05 | 3,440 | 3,445 | 3,395 | 3,425 | 55,300 | 3,425 |
| 2023-09-04 | 3,470 | 3,475 | 3,405 | 3,445 | 67,600 | 3,445 |
| 2023-09-01 | 3,390 | 3,470 | 3,390 | 3,450 | 75,100 | 3,450 |
| 2023-08-31 | 3,370 | 3,430 | 3,370 | 3,410 | 78,200 | 3,410 |
| 2023-08-30 | 3,285 | 3,390 | 3,285 | 3,360 | 111,000 | 3,360 |
| 2023-08-29 | 3,355 | 3,420 | 3,330 | 3,345 | 94,900 | 3,345 |
| 2023-08-28 | 3,380 | 3,445 | 3,380 | 3,425 | 80,900 | 3,425 |
| 2023-08-25 | 3,385 | 3,410 | 3,370 | 3,375 | 47,900 | 3,375 |
| 2023-08-24 | 3,450 | 3,460 | 3,430 | 3,435 | 23,600 | 3,435 |
| 2023-08-23 | 3,450 | 3,485 | 3,430 | 3,460 | 29,200 | 3,460 |
| 2023-08-22 | 3,380 | 3,470 | 3,375 | 3,470 | 40,600 | 3,470 |
| 2023-08-21 | 3,420 | 3,450 | 3,380 | 3,420 | 50,400 | 3,420 |
| 2023-08-18 | 3,450 | 3,450 | 3,410 | 3,420 | 34,400 | 3,420 |
| 2023-08-17 | 3,490 | 3,515 | 3,435 | 3,470 | 87,900 | 3,470 |
| 2023-08-16 | 3,480 | 3,540 | 3,480 | 3,515 | 43,700 | 3,515 |
| 2023-08-15 | 3,540 | 3,540 | 3,455 | 3,520 | 95,600 | 3,520 |
| 2023-08-14 | 3,585 | 3,600 | 3,525 | 3,540 | 45,100 | 3,540 |
| 2023-08-10 | 3,495 | 3,580 | 3,490 | 3,575 | 56,700 | 3,575 |
| 2023-08-09 | 3,520 | 3,580 | 3,510 | 3,540 | 58,800 | 3,540 |
| 2023-08-08 | 3,510 | 3,595 | 3,500 | 3,535 | 94,800 | 3,535 |
| 2023-08-07 | 3,420 | 3,515 | 3,420 | 3,510 | 69,500 | 3,510 |
| 2023-08-04 | 3,440 | 3,440 | 3,385 | 3,405 | 70,100 | 3,405 |
| 2023-08-03 | 3,495 | 3,495 | 3,400 | 3,415 | 114,100 | 3,415 |
| 2023-08-02 | 3,520 | 3,555 | 3,480 | 3,520 | 202,700 | 3,520 |
| 2023-08-01 | 3,430 | 3,565 | 3,365 | 3,490 | 416,900 | 3,490 |
| 2023-07-31 | 3,015 | 3,060 | 3,000 | 3,010 | 83,300 | 3,010 |
| 2023-07-28 | 2,943 | 2,966 | 2,922 | 2,966 | 160,700 | 2,966 |
| 2023-07-27 | 2,980 | 2,988 | 2,951 | 2,979 | 52,800 | 2,979 |
| 2023-07-26 | 2,980 | 3,010 | 2,967 | 3,000 | 44,000 | 3,000 |
| 2023-07-25 | 3,060 | 3,060 | 2,980 | 2,994 | 79,000 | 2,994 |
| 2023-07-24 | 2,981 | 3,035 | 2,977 | 3,020 | 53,100 | 3,020 |
| 2023-07-21 | 2,957 | 2,974 | 2,937 | 2,961 | 32,700 | 2,961 |
| 2023-07-20 | 2,958 | 2,958 | 2,925 | 2,925 | 49,600 | 2,925 |
| 2023-07-19 | 2,973 | 2,979 | 2,950 | 2,977 | 31,300 | 2,977 |
| 2023-07-18 | 2,916 | 2,958 | 2,916 | 2,941 | 22,400 | 2,941 |
| 2023-07-14 | 2,922 | 2,934 | 2,911 | 2,920 | 51,000 | 2,920 |
| 2023-07-13 | 2,915 | 2,928 | 2,895 | 2,918 | 32,400 | 2,918 |
| 2023-07-12 | 2,931 | 2,947 | 2,900 | 2,909 | 64,500 | 2,909 |
| 2023-07-11 | 3,020 | 3,030 | 2,930 | 2,941 | 82,200 | 2,941 |
| 2023-07-10 | 2,946 | 3,045 | 2,943 | 3,010 | 98,700 | 3,010 |
| 2023-07-07 | 2,935 | 2,975 | 2,926 | 2,946 | 77,000 | 2,946 |
| 2023-07-06 | 2,937 | 2,961 | 2,924 | 2,949 | 58,900 | 2,949 |
| 2023-07-05 | 2,899 | 2,967 | 2,899 | 2,949 | 66,900 | 2,949 |
| 2023-07-04 | 2,900 | 2,921 | 2,890 | 2,899 | 47,900 | 2,899 |
| 2023-07-03 | 2,899 | 2,941 | 2,899 | 2,931 | 49,000 | 2,931 |
| 2023-06-30 | 2,910 | 2,923 | 2,868 | 2,878 | 69,200 | 2,878 |
| 2023-06-29 | 2,912 | 2,917 | 2,876 | 2,892 | 48,200 | 2,892 |
| 2023-06-28 | 2,877 | 2,912 | 2,876 | 2,912 | 46,000 | 2,912 |
| 2023-06-27 | 2,908 | 2,913 | 2,866 | 2,881 | 49,200 | 2,881 |
| 2023-06-26 | 2,932 | 2,932 | 2,866 | 2,911 | 51,100 | 2,911 |
| 2023-06-23 | 2,980 | 2,990 | 2,932 | 2,944 | 50,200 | 2,944 |
| 2023-06-22 | 2,964 | 2,987 | 2,953 | 2,958 | 43,700 | 2,958 |
| 2023-06-21 | 2,961 | 3,010 | 2,955 | 2,956 | 69,600 | 2,956 |
| 2023-06-20 | 2,963 | 2,976 | 2,959 | 2,975 | 37,900 | 2,975 |
| 2023-06-19 | 2,975 | 2,987 | 2,954 | 2,985 | 42,500 | 2,985 |
| 2023-06-16 | 2,926 | 2,966 | 2,925 | 2,948 | 226,100 | 2,948 |
| 2023-06-15 | 2,958 | 2,972 | 2,938 | 2,938 | 66,200 | 2,938 |
| 2023-06-14 | 2,989 | 3,010 | 2,962 | 2,962 | 79,400 | 2,962 |
| 2023-06-13 | 2,945 | 2,988 | 2,940 | 2,976 | 84,900 | 2,976 |
| 2023-06-12 | 2,942 | 2,947 | 2,914 | 2,925 | 42,400 | 2,925 |
| 2023-06-09 | 2,921 | 2,934 | 2,907 | 2,914 | 83,800 | 2,914 |
| 2023-06-08 | 2,880 | 2,907 | 2,856 | 2,871 | 59,800 | 2,871 |
| 2023-06-07 | 2,915 | 2,930 | 2,890 | 2,890 | 62,800 | 2,890 |
| 2023-06-06 | 2,887 | 2,897 | 2,863 | 2,893 | 45,300 | 2,893 |
| 2023-06-05 | 2,964 | 2,988 | 2,913 | 2,913 | 104,800 | 2,913 |
| 2023-06-02 | 2,843 | 2,868 | 2,842 | 2,866 | 51,800 | 2,866 |
| 2023-06-01 | 2,829 | 2,862 | 2,824 | 2,843 | 56,800 | 2,843 |
| 2023-05-31 | 2,830 | 2,849 | 2,822 | 2,829 | 108,100 | 2,829 |
| 2023-05-30 | 2,880 | 2,890 | 2,852 | 2,871 | 36,000 | 2,871 |
| 2023-05-29 | 2,884 | 2,911 | 2,861 | 2,891 | 55,000 | 2,891 |
| 2023-05-26 | 2,905 | 2,905 | 2,857 | 2,857 | 88,200 | 2,857 |
| 2023-05-25 | 2,906 | 2,950 | 2,901 | 2,921 | 38,800 | 2,921 |
| 2023-05-24 | 2,952 | 2,957 | 2,928 | 2,940 | 30,500 | 2,940 |
| 2023-05-23 | 2,952 | 2,976 | 2,930 | 2,954 | 42,000 | 2,954 |
| 2023-05-22 | 2,899 | 2,950 | 2,898 | 2,943 | 28,700 | 2,943 |
| 2023-05-19 | 2,925 | 2,929 | 2,902 | 2,908 | 77,200 | 2,908 |
| 2023-05-18 | 2,978 | 2,984 | 2,921 | 2,939 | 54,100 | 2,939 |
| 2023-05-17 | 2,980 | 3,015 | 2,960 | 2,978 | 54,600 | 2,978 |
| 2023-05-16 | 2,946 | 2,982 | 2,943 | 2,982 | 108,800 | 2,982 |
| 2023-05-15 | 2,930 | 2,935 | 2,905 | 2,923 | 60,200 | 2,923 |
| 2023-05-12 | 2,883 | 2,925 | 2,865 | 2,924 | 167,000 | 2,924 |
| 2023-05-11 | 2,863 | 2,875 | 2,828 | 2,846 | 71,100 | 2,846 |
| 2023-05-10 | 2,910 | 2,910 | 2,870 | 2,885 | 138,900 | 2,885 |
| 2023-05-09 | 2,931 | 2,931 | 2,827 | 2,907 | 209,200 | 2,907 |
| 2023-05-08 | 2,702 | 2,766 | 2,702 | 2,731 | 91,000 | 2,731 |
| 2023-05-02 | 2,756 | 2,772 | 2,719 | 2,737 | 51,100 | 2,737 |
| 2023-05-01 | 2,755 | 2,776 | 2,744 | 2,754 | 63,800 | 2,754 |
| 2023-04-28 | 2,725 | 2,765 | 2,708 | 2,748 | 88,000 | 2,748 |
| 2023-04-27 | 2,672 | 2,687 | 2,661 | 2,675 | 47,400 | 2,675 |
| 2023-04-26 | 2,681 | 2,707 | 2,671 | 2,680 | 22,800 | 2,680 |
| 2023-04-25 | 2,707 | 2,729 | 2,694 | 2,706 | 40,300 | 2,706 |
| 2023-04-24 | 2,689 | 2,696 | 2,662 | 2,675 | 56,500 | 2,675 |
| 2023-04-21 | 2,690 | 2,717 | 2,673 | 2,692 | 38,200 | 2,692 |
| 2023-04-20 | 2,668 | 2,709 | 2,656 | 2,690 | 45,800 | 2,690 |
| 2023-04-19 | 2,701 | 2,701 | 2,668 | 2,676 | 47,000 | 2,676 |
| 2023-04-18 | 2,699 | 2,711 | 2,692 | 2,699 | 30,500 | 2,699 |
| 2023-04-17 | 2,710 | 2,725 | 2,677 | 2,686 | 29,100 | 2,686 |
| 2023-04-14 | 2,677 | 2,707 | 2,676 | 2,700 | 45,100 | 2,700 |
| 2023-04-13 | 2,662 | 2,673 | 2,659 | 2,669 | 36,900 | 2,669 |
| 2023-04-12 | 2,643 | 2,663 | 2,640 | 2,652 | 32,100 | 2,652 |
| 2023-04-11 | 2,626 | 2,660 | 2,626 | 2,627 | 42,300 | 2,627 |
| 2023-04-10 | 2,636 | 2,643 | 2,619 | 2,639 | 36,400 | 2,639 |
| 2023-04-07 | 2,600 | 2,632 | 2,598 | 2,611 | 47,100 | 2,611 |
| 2023-04-06 | 2,608 | 2,639 | 2,598 | 2,606 | 96,500 | 2,606 |
| 2023-04-05 | 2,663 | 2,663 | 2,614 | 2,615 | 57,100 | 2,615 |
| 2023-04-04 | 2,678 | 2,695 | 2,644 | 2,693 | 50,300 | 2,693 |
| 2023-04-03 | 2,680 | 2,685 | 2,655 | 2,668 | 50,100 | 2,668 |
| 2023-03-31 | 2,625 | 2,646 | 2,611 | 2,641 | 76,000 | 2,641 |
| 2023-03-30 | 2,624 | 2,643 | 2,601 | 2,613 | 69,300 | 2,613 |
| 2023-03-29 | 2,632 | 2,657 | 2,607 | 2,655 | 82,600 | 2,655 |
| 2023-03-28 | 2,630 | 2,648 | 2,587 | 2,597 | 39,900 | 2,597 |
| 2023-03-27 | 2,621 | 2,640 | 2,609 | 2,623 | 88,200 | 2,623 |
| 2023-03-24 | 2,574 | 2,627 | 2,572 | 2,621 | 76,600 | 2,621 |
| 2023-03-23 | 2,556 | 2,581 | 2,547 | 2,578 | 47,100 | 2,578 |
| 2023-03-22 | 2,635 | 2,643 | 2,587 | 2,591 | 87,500 | 2,591 |
| 2023-03-20 | 2,639 | 2,644 | 2,584 | 2,586 | 50,000 | 2,586 |
| 2023-03-17 | 2,641 | 2,684 | 2,641 | 2,657 | 118,900 | 2,657 |
| 2023-03-16 | 2,586 | 2,614 | 2,571 | 2,597 | 108,200 | 2,597 |
| 2023-03-15 | 2,611 | 2,638 | 2,599 | 2,629 | 120,900 | 2,629 |
| 2023-03-14 | 2,557 | 2,589 | 2,543 | 2,585 | 130,600 | 2,585 |
| 2023-03-13 | 2,648 | 2,648 | 2,580 | 2,603 | 119,300 | 2,603 |
| 2023-03-10 | 2,638 | 2,686 | 2,630 | 2,684 | 192,100 | 2,684 |
| 2023-03-09 | 2,568 | 2,596 | 2,563 | 2,588 | 62,600 | 2,588 |
| 2023-03-08 | 2,514 | 2,566 | 2,514 | 2,560 | 63,300 | 2,560 |
| 2023-03-07 | 2,511 | 2,528 | 2,511 | 2,514 | 64,000 | 2,514 |
| 2023-03-06 | 2,516 | 2,525 | 2,487 | 2,507 | 95,300 | 2,507 |
| 2023-03-03 | 2,483 | 2,530 | 2,477 | 2,520 | 76,500 | 2,520 |
| 2023-03-02 | 2,443 | 2,498 | 2,443 | 2,489 | 121,200 | 2,489 |
| 2023-03-01 | 2,450 | 2,464 | 2,416 | 2,435 | 100,200 | 2,435 |
| 2023-02-28 | 2,498 | 2,498 | 2,448 | 2,450 | 147,000 | 2,450 |
| 2023-02-27 | 2,510 | 2,524 | 2,499 | 2,505 | 32,500 | 2,505 |
| 2023-02-24 | 2,506 | 2,536 | 2,505 | 2,531 | 39,500 | 2,531 |
| 2023-02-22 | 2,516 | 2,520 | 2,493 | 2,506 | 52,100 | 2,506 |
| 2023-02-21 | 2,501 | 2,533 | 2,501 | 2,530 | 69,000 | 2,530 |
| 2023-02-20 | 2,531 | 2,542 | 2,517 | 2,519 | 28,300 | 2,519 |
| 2023-02-17 | 2,527 | 2,541 | 2,522 | 2,526 | 52,100 | 2,526 |
| 2023-02-16 | 2,550 | 2,561 | 2,540 | 2,540 | 41,300 | 2,540 |
| 2023-02-15 | 2,554 | 2,555 | 2,504 | 2,526 | 24,400 | 2,526 |
| 2023-02-14 | 2,509 | 2,553 | 2,509 | 2,553 | 45,800 | 2,553 |
| 2023-02-13 | 2,478 | 2,490 | 2,468 | 2,479 | 23,800 | 2,479 |
| 2023-02-10 | 2,473 | 2,502 | 2,466 | 2,490 | 43,400 | 2,490 |
| 2023-02-09 | 2,476 | 2,490 | 2,475 | 2,483 | 24,000 | 2,483 |
| 2023-02-08 | 2,471 | 2,499 | 2,471 | 2,487 | 33,600 | 2,487 |
| 2023-02-07 | 2,484 | 2,500 | 2,471 | 2,471 | 49,100 | 2,471 |
| 2023-02-06 | 2,487 | 2,492 | 2,455 | 2,484 | 77,900 | 2,484 |
| 2023-02-03 | 2,582 | 2,582 | 2,434 | 2,460 | 171,000 | 2,460 |
| 2023-02-02 | 2,640 | 2,668 | 2,599 | 2,605 | 96,400 | 2,605 |
| 2023-02-01 | 2,655 | 2,707 | 2,624 | 2,630 | 76,300 | 2,630 |
| 2023-01-31 | 2,538 | 2,564 | 2,538 | 2,555 | 53,000 | 2,555 |
| 2023-01-30 | 2,550 | 2,565 | 2,530 | 2,533 | 65,500 | 2,533 |
| 2023-01-27 | 2,546 | 2,557 | 2,527 | 2,550 | 42,300 | 2,550 |
| 2023-01-26 | 2,559 | 2,565 | 2,550 | 2,553 | 42,000 | 2,553 |
| 2023-01-25 | 2,563 | 2,571 | 2,534 | 2,553 | 56,500 | 2,553 |
| 2023-01-24 | 2,553 | 2,580 | 2,536 | 2,570 | 54,300 | 2,570 |
| 2023-01-23 | 2,548 | 2,556 | 2,535 | 2,542 | 52,200 | 2,542 |
| 2023-01-20 | 2,502 | 2,543 | 2,502 | 2,534 | 29,200 | 2,534 |
| 2023-01-19 | 2,519 | 2,545 | 2,500 | 2,505 | 33,700 | 2,505 |
| 2023-01-18 | 2,481 | 2,523 | 2,481 | 2,519 | 50,000 | 2,519 |
| 2023-01-17 | 2,462 | 2,480 | 2,457 | 2,477 | 27,300 | 2,477 |
| 2023-01-16 | 2,431 | 2,472 | 2,431 | 2,462 | 28,100 | 2,462 |
| 2023-01-13 | 2,457 | 2,482 | 2,444 | 2,449 | 50,000 | 2,449 |
| 2023-01-12 | 2,459 | 2,485 | 2,456 | 2,465 | 42,700 | 2,465 |
| 2023-01-11 | 2,459 | 2,503 | 2,459 | 2,459 | 51,400 | 2,459 |
| 2023-01-10 | 2,467 | 2,503 | 2,452 | 2,453 | 45,000 | 2,453 |
| 2023-01-06 | 2,484 | 2,492 | 2,456 | 2,465 | 45,700 | 2,465 |
| 2023-01-05 | 2,513 | 2,524 | 2,485 | 2,487 | 64,200 | 2,487 |
| 2023-01-04 | 2,550 | 2,553 | 2,498 | 2,524 | 53,600 | 2,524 |
分割・併合履歴 ： [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 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株