4549 栄研化学(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 | 1,718 | 1,726 | 1,697 | 1,709 | 103,300 | 1,709 |
| 2023-12-28 | 1,696 | 1,718 | 1,693 | 1,718 | 198,300 | 1,718 |
| 2023-12-27 | 1,700 | 1,709 | 1,695 | 1,707 | 80,900 | 1,707 |
| 2023-12-26 | 1,700 | 1,707 | 1,691 | 1,703 | 97,400 | 1,703 |
| 2023-12-25 | 1,722 | 1,723 | 1,692 | 1,698 | 67,900 | 1,698 |
| 2023-12-22 | 1,701 | 1,721 | 1,701 | 1,719 | 72,500 | 1,719 |
| 2023-12-21 | 1,706 | 1,718 | 1,701 | 1,711 | 82,300 | 1,711 |
| 2023-12-20 | 1,718 | 1,728 | 1,705 | 1,713 | 95,900 | 1,713 |
| 2023-12-19 | 1,707 | 1,718 | 1,693 | 1,711 | 127,700 | 1,711 |
| 2023-12-18 | 1,689 | 1,722 | 1,681 | 1,713 | 108,200 | 1,713 |
| 2023-12-15 | 1,734 | 1,735 | 1,698 | 1,705 | 160,300 | 1,705 |
| 2023-12-14 | 1,729 | 1,736 | 1,703 | 1,727 | 137,700 | 1,727 |
| 2023-12-13 | 1,724 | 1,740 | 1,707 | 1,728 | 168,200 | 1,728 |
| 2023-12-12 | 1,730 | 1,733 | 1,691 | 1,707 | 169,600 | 1,707 |
| 2023-12-11 | 1,748 | 1,748 | 1,714 | 1,725 | 135,500 | 1,725 |
| 2023-12-08 | 1,764 | 1,764 | 1,714 | 1,728 | 175,600 | 1,728 |
| 2023-12-07 | 1,749 | 1,768 | 1,743 | 1,751 | 119,600 | 1,751 |
| 2023-12-06 | 1,718 | 1,764 | 1,713 | 1,764 | 251,000 | 1,764 |
| 2023-12-05 | 1,694 | 1,704 | 1,683 | 1,691 | 117,800 | 1,691 |
| 2023-12-04 | 1,675 | 1,704 | 1,661 | 1,701 | 147,000 | 1,701 |
| 2023-12-01 | 1,680 | 1,714 | 1,680 | 1,695 | 283,600 | 1,695 |
| 2023-11-30 | 1,640 | 1,650 | 1,632 | 1,647 | 127,900 | 1,647 |
| 2023-11-29 | 1,638 | 1,664 | 1,638 | 1,655 | 131,500 | 1,655 |
| 2023-11-28 | 1,669 | 1,669 | 1,612 | 1,644 | 259,000 | 1,644 |
| 2023-11-27 | 1,665 | 1,696 | 1,665 | 1,671 | 195,900 | 1,671 |
| 2023-11-24 | 1,652 | 1,673 | 1,643 | 1,665 | 238,900 | 1,665 |
| 2023-11-22 | 1,623 | 1,650 | 1,618 | 1,638 | 297,800 | 1,638 |
| 2023-11-21 | 1,573 | 1,613 | 1,569 | 1,610 | 304,400 | 1,610 |
| 2023-11-20 | 1,559 | 1,591 | 1,556 | 1,584 | 275,100 | 1,584 |
| 2023-11-17 | 1,526 | 1,556 | 1,526 | 1,555 | 117,900 | 1,555 |
| 2023-11-16 | 1,560 | 1,564 | 1,528 | 1,529 | 118,500 | 1,529 |
| 2023-11-15 | 1,556 | 1,573 | 1,550 | 1,555 | 169,700 | 1,555 |
| 2023-11-14 | 1,558 | 1,573 | 1,533 | 1,555 | 190,500 | 1,555 |
| 2023-11-13 | 1,525 | 1,542 | 1,510 | 1,510 | 87,600 | 1,510 |
| 2023-11-10 | 1,536 | 1,545 | 1,522 | 1,535 | 186,100 | 1,535 |
| 2023-11-09 | 1,540 | 1,558 | 1,540 | 1,551 | 187,000 | 1,551 |
| 2023-11-08 | 1,528 | 1,539 | 1,516 | 1,538 | 368,500 | 1,538 |
| 2023-11-07 | 1,506 | 1,530 | 1,506 | 1,529 | 288,100 | 1,529 |
| 2023-11-06 | 1,521 | 1,525 | 1,497 | 1,501 | 265,200 | 1,501 |
| 2023-11-02 | 1,500 | 1,517 | 1,484 | 1,512 | 236,900 | 1,512 |
| 2023-11-01 | 1,505 | 1,516 | 1,492 | 1,503 | 336,700 | 1,503 |
| 2023-10-31 | 1,436 | 1,491 | 1,423 | 1,485 | 419,400 | 1,485 |
| 2023-10-30 | 1,427 | 1,452 | 1,415 | 1,445 | 1,318,700 | 1,445 |
| 2023-10-27 | 1,479 | 1,509 | 1,426 | 1,450 | 624,600 | 1,450 |
| 2023-10-26 | 1,442 | 1,444 | 1,413 | 1,419 | 300,400 | 1,419 |
| 2023-10-25 | 1,464 | 1,468 | 1,437 | 1,441 | 308,800 | 1,441 |
| 2023-10-24 | 1,430 | 1,457 | 1,416 | 1,453 | 311,600 | 1,453 |
| 2023-10-23 | 1,464 | 1,469 | 1,443 | 1,444 | 222,000 | 1,444 |
| 2023-10-20 | 1,440 | 1,465 | 1,437 | 1,463 | 209,900 | 1,463 |
| 2023-10-19 | 1,415 | 1,442 | 1,415 | 1,435 | 122,900 | 1,435 |
| 2023-10-18 | 1,439 | 1,444 | 1,418 | 1,421 | 104,100 | 1,421 |
| 2023-10-17 | 1,439 | 1,451 | 1,416 | 1,424 | 142,500 | 1,424 |
| 2023-10-16 | 1,432 | 1,446 | 1,428 | 1,435 | 164,600 | 1,435 |
| 2023-10-13 | 1,444 | 1,444 | 1,428 | 1,432 | 191,900 | 1,432 |
| 2023-10-12 | 1,425 | 1,438 | 1,418 | 1,437 | 174,900 | 1,437 |
| 2023-10-11 | 1,406 | 1,436 | 1,405 | 1,435 | 201,200 | 1,435 |
| 2023-10-10 | 1,402 | 1,420 | 1,399 | 1,418 | 234,100 | 1,418 |
| 2023-10-06 | 1,376 | 1,396 | 1,376 | 1,394 | 186,000 | 1,394 |
| 2023-10-05 | 1,349 | 1,379 | 1,348 | 1,376 | 230,400 | 1,376 |
| 2023-10-04 | 1,336 | 1,356 | 1,334 | 1,340 | 214,300 | 1,340 |
| 2023-10-03 | 1,360 | 1,367 | 1,337 | 1,339 | 245,300 | 1,339 |
| 2023-10-02 | 1,378 | 1,389 | 1,362 | 1,365 | 195,500 | 1,365 |
| 2023-09-29 | 1,369 | 1,374 | 1,358 | 1,366 | 148,200 | 1,366 |
| 2023-09-28 | 1,373 | 1,377 | 1,362 | 1,369 | 150,000 | 1,369 |
| 2023-09-27 | 1,381 | 1,398 | 1,369 | 1,398 | 182,200 | 1,398 |
| 2023-09-26 | 1,391 | 1,392 | 1,381 | 1,384 | 128,300 | 1,384 |
| 2023-09-25 | 1,391 | 1,396 | 1,383 | 1,394 | 88,400 | 1,394 |
| 2023-09-22 | 1,382 | 1,392 | 1,375 | 1,387 | 106,500 | 1,387 |
| 2023-09-21 | 1,401 | 1,402 | 1,382 | 1,385 | 123,100 | 1,385 |
| 2023-09-20 | 1,427 | 1,430 | 1,400 | 1,401 | 156,700 | 1,401 |
| 2023-09-19 | 1,405 | 1,427 | 1,405 | 1,426 | 145,900 | 1,426 |
| 2023-09-15 | 1,389 | 1,405 | 1,384 | 1,400 | 292,900 | 1,400 |
| 2023-09-14 | 1,375 | 1,382 | 1,368 | 1,376 | 192,400 | 1,376 |
| 2023-09-13 | 1,380 | 1,384 | 1,372 | 1,377 | 183,600 | 1,377 |
| 2023-09-12 | 1,388 | 1,388 | 1,377 | 1,387 | 139,700 | 1,387 |
| 2023-09-11 | 1,385 | 1,389 | 1,373 | 1,380 | 121,600 | 1,380 |
| 2023-09-08 | 1,390 | 1,398 | 1,375 | 1,380 | 250,600 | 1,380 |
| 2023-09-07 | 1,406 | 1,409 | 1,397 | 1,401 | 139,900 | 1,401 |
| 2023-09-06 | 1,410 | 1,412 | 1,403 | 1,409 | 83,500 | 1,409 |
| 2023-09-05 | 1,408 | 1,413 | 1,400 | 1,408 | 136,500 | 1,408 |
| 2023-09-04 | 1,405 | 1,418 | 1,401 | 1,414 | 131,600 | 1,414 |
| 2023-09-01 | 1,400 | 1,408 | 1,395 | 1,405 | 173,400 | 1,405 |
| 2023-08-31 | 1,400 | 1,404 | 1,392 | 1,400 | 159,500 | 1,400 |
| 2023-08-30 | 1,408 | 1,410 | 1,398 | 1,401 | 108,900 | 1,401 |
| 2023-08-29 | 1,400 | 1,407 | 1,394 | 1,404 | 82,100 | 1,404 |
| 2023-08-28 | 1,400 | 1,404 | 1,392 | 1,398 | 123,600 | 1,398 |
| 2023-08-25 | 1,379 | 1,393 | 1,370 | 1,390 | 111,700 | 1,390 |
| 2023-08-24 | 1,393 | 1,395 | 1,382 | 1,387 | 118,000 | 1,387 |
| 2023-08-23 | 1,379 | 1,402 | 1,370 | 1,402 | 194,300 | 1,402 |
| 2023-08-22 | 1,399 | 1,399 | 1,383 | 1,395 | 121,600 | 1,395 |
| 2023-08-21 | 1,382 | 1,407 | 1,377 | 1,404 | 165,800 | 1,404 |
| 2023-08-18 | 1,386 | 1,391 | 1,376 | 1,385 | 144,100 | 1,385 |
| 2023-08-17 | 1,414 | 1,414 | 1,383 | 1,399 | 211,800 | 1,399 |
| 2023-08-16 | 1,433 | 1,437 | 1,419 | 1,429 | 131,400 | 1,429 |
| 2023-08-15 | 1,438 | 1,445 | 1,430 | 1,439 | 109,900 | 1,439 |
| 2023-08-14 | 1,452 | 1,458 | 1,434 | 1,438 | 100,700 | 1,438 |
| 2023-08-10 | 1,442 | 1,446 | 1,425 | 1,446 | 140,700 | 1,446 |
| 2023-08-09 | 1,462 | 1,462 | 1,434 | 1,447 | 124,600 | 1,447 |
| 2023-08-08 | 1,445 | 1,468 | 1,445 | 1,450 | 115,200 | 1,450 |
| 2023-08-07 | 1,440 | 1,460 | 1,431 | 1,455 | 75,800 | 1,455 |
| 2023-08-04 | 1,460 | 1,460 | 1,437 | 1,441 | 141,800 | 1,441 |
| 2023-08-03 | 1,493 | 1,493 | 1,466 | 1,466 | 157,600 | 1,466 |
| 2023-08-02 | 1,495 | 1,516 | 1,495 | 1,503 | 114,400 | 1,503 |
| 2023-08-01 | 1,508 | 1,521 | 1,493 | 1,507 | 211,600 | 1,507 |
| 2023-07-31 | 1,551 | 1,566 | 1,500 | 1,509 | 374,600 | 1,509 |
| 2023-07-28 | 1,564 | 1,585 | 1,562 | 1,585 | 123,100 | 1,585 |
| 2023-07-27 | 1,575 | 1,585 | 1,568 | 1,581 | 61,900 | 1,581 |
| 2023-07-26 | 1,585 | 1,585 | 1,567 | 1,575 | 83,200 | 1,575 |
| 2023-07-25 | 1,590 | 1,590 | 1,577 | 1,583 | 61,200 | 1,583 |
| 2023-07-24 | 1,583 | 1,590 | 1,566 | 1,585 | 82,800 | 1,585 |
| 2023-07-21 | 1,554 | 1,574 | 1,554 | 1,569 | 93,700 | 1,569 |
| 2023-07-20 | 1,562 | 1,563 | 1,547 | 1,552 | 54,200 | 1,552 |
| 2023-07-19 | 1,560 | 1,567 | 1,557 | 1,567 | 72,000 | 1,567 |
| 2023-07-18 | 1,548 | 1,553 | 1,533 | 1,547 | 55,100 | 1,547 |
| 2023-07-14 | 1,563 | 1,565 | 1,547 | 1,552 | 43,900 | 1,552 |
| 2023-07-13 | 1,534 | 1,548 | 1,523 | 1,547 | 82,600 | 1,547 |
| 2023-07-12 | 1,540 | 1,544 | 1,528 | 1,533 | 110,300 | 1,533 |
| 2023-07-11 | 1,562 | 1,562 | 1,542 | 1,548 | 85,200 | 1,548 |
| 2023-07-10 | 1,538 | 1,550 | 1,528 | 1,544 | 119,800 | 1,544 |
| 2023-07-07 | 1,536 | 1,548 | 1,527 | 1,538 | 79,500 | 1,538 |
| 2023-07-06 | 1,553 | 1,555 | 1,527 | 1,536 | 131,100 | 1,536 |
| 2023-07-05 | 1,571 | 1,571 | 1,553 | 1,562 | 98,300 | 1,562 |
| 2023-07-04 | 1,563 | 1,579 | 1,558 | 1,572 | 115,400 | 1,572 |
| 2023-07-03 | 1,550 | 1,571 | 1,550 | 1,563 | 129,700 | 1,563 |
| 2023-06-30 | 1,551 | 1,551 | 1,522 | 1,539 | 119,600 | 1,539 |
| 2023-06-29 | 1,519 | 1,537 | 1,518 | 1,537 | 126,900 | 1,537 |
| 2023-06-28 | 1,488 | 1,511 | 1,488 | 1,511 | 108,900 | 1,511 |
| 2023-06-27 | 1,500 | 1,504 | 1,480 | 1,485 | 97,300 | 1,485 |
| 2023-06-26 | 1,525 | 1,525 | 1,503 | 1,510 | 62,100 | 1,510 |
| 2023-06-23 | 1,556 | 1,556 | 1,521 | 1,528 | 100,400 | 1,528 |
| 2023-06-22 | 1,549 | 1,551 | 1,533 | 1,537 | 72,600 | 1,537 |
| 2023-06-21 | 1,558 | 1,566 | 1,546 | 1,549 | 67,500 | 1,549 |
| 2023-06-20 | 1,553 | 1,562 | 1,544 | 1,562 | 78,000 | 1,562 |
| 2023-06-19 | 1,530 | 1,557 | 1,530 | 1,557 | 124,300 | 1,557 |
| 2023-06-16 | 1,515 | 1,530 | 1,513 | 1,530 | 219,900 | 1,530 |
| 2023-06-15 | 1,520 | 1,529 | 1,516 | 1,518 | 93,100 | 1,518 |
| 2023-06-14 | 1,529 | 1,535 | 1,522 | 1,529 | 94,300 | 1,529 |
| 2023-06-13 | 1,543 | 1,546 | 1,529 | 1,529 | 103,000 | 1,529 |
| 2023-06-12 | 1,542 | 1,561 | 1,542 | 1,548 | 181,100 | 1,548 |
| 2023-06-09 | 1,510 | 1,534 | 1,510 | 1,522 | 124,600 | 1,522 |
| 2023-06-08 | 1,523 | 1,523 | 1,506 | 1,519 | 99,700 | 1,519 |
| 2023-06-07 | 1,527 | 1,532 | 1,513 | 1,518 | 81,800 | 1,518 |
| 2023-06-06 | 1,511 | 1,526 | 1,504 | 1,521 | 58,200 | 1,521 |
| 2023-06-05 | 1,528 | 1,537 | 1,522 | 1,525 | 86,000 | 1,525 |
| 2023-06-02 | 1,479 | 1,507 | 1,476 | 1,503 | 81,100 | 1,503 |
| 2023-06-01 | 1,472 | 1,494 | 1,463 | 1,480 | 104,800 | 1,480 |
| 2023-05-31 | 1,491 | 1,496 | 1,466 | 1,475 | 268,300 | 1,475 |
| 2023-05-30 | 1,524 | 1,533 | 1,493 | 1,501 | 165,800 | 1,501 |
| 2023-05-29 | 1,549 | 1,550 | 1,534 | 1,537 | 79,000 | 1,537 |
| 2023-05-26 | 1,580 | 1,585 | 1,541 | 1,541 | 125,200 | 1,541 |
| 2023-05-25 | 1,592 | 1,595 | 1,575 | 1,580 | 72,800 | 1,580 |
| 2023-05-24 | 1,580 | 1,603 | 1,577 | 1,591 | 70,600 | 1,591 |
| 2023-05-23 | 1,579 | 1,603 | 1,577 | 1,588 | 121,300 | 1,588 |
| 2023-05-22 | 1,563 | 1,579 | 1,554 | 1,574 | 105,300 | 1,574 |
| 2023-05-19 | 1,558 | 1,572 | 1,556 | 1,565 | 76,500 | 1,565 |
| 2023-05-18 | 1,554 | 1,558 | 1,546 | 1,556 | 93,200 | 1,556 |
| 2023-05-17 | 1,570 | 1,574 | 1,550 | 1,555 | 77,300 | 1,555 |
| 2023-05-16 | 1,578 | 1,581 | 1,568 | 1,578 | 63,700 | 1,578 |
| 2023-05-15 | 1,570 | 1,574 | 1,555 | 1,567 | 80,600 | 1,567 |
| 2023-05-12 | 1,573 | 1,576 | 1,554 | 1,562 | 67,100 | 1,562 |
| 2023-05-11 | 1,576 | 1,593 | 1,571 | 1,574 | 81,900 | 1,574 |
| 2023-05-10 | 1,585 | 1,587 | 1,568 | 1,576 | 135,200 | 1,576 |
| 2023-05-09 | 1,569 | 1,594 | 1,569 | 1,594 | 65,700 | 1,594 |
| 2023-05-08 | 1,561 | 1,579 | 1,555 | 1,570 | 69,700 | 1,570 |
| 2023-05-02 | 1,571 | 1,580 | 1,546 | 1,563 | 112,600 | 1,563 |
| 2023-05-01 | 1,586 | 1,590 | 1,564 | 1,579 | 123,000 | 1,579 |
| 2023-04-28 | 1,562 | 1,580 | 1,562 | 1,577 | 121,300 | 1,577 |
| 2023-04-27 | 1,550 | 1,555 | 1,542 | 1,548 | 97,900 | 1,548 |
| 2023-04-26 | 1,571 | 1,575 | 1,555 | 1,556 | 58,000 | 1,556 |
| 2023-04-25 | 1,578 | 1,589 | 1,573 | 1,577 | 59,700 | 1,577 |
| 2023-04-24 | 1,579 | 1,594 | 1,573 | 1,580 | 52,100 | 1,580 |
| 2023-04-21 | 1,570 | 1,576 | 1,563 | 1,569 | 42,500 | 1,569 |
| 2023-04-20 | 1,569 | 1,576 | 1,558 | 1,568 | 85,900 | 1,568 |
| 2023-04-19 | 1,583 | 1,588 | 1,566 | 1,573 | 95,100 | 1,573 |
| 2023-04-18 | 1,581 | 1,591 | 1,577 | 1,589 | 72,700 | 1,589 |
| 2023-04-17 | 1,568 | 1,574 | 1,563 | 1,572 | 78,400 | 1,572 |
| 2023-04-14 | 1,580 | 1,585 | 1,563 | 1,564 | 119,000 | 1,564 |
| 2023-04-13 | 1,551 | 1,568 | 1,547 | 1,568 | 69,900 | 1,568 |
| 2023-04-12 | 1,565 | 1,567 | 1,555 | 1,559 | 80,300 | 1,559 |
| 2023-04-11 | 1,559 | 1,565 | 1,551 | 1,557 | 84,800 | 1,557 |
| 2023-04-10 | 1,558 | 1,564 | 1,548 | 1,558 | 74,500 | 1,558 |
| 2023-04-07 | 1,554 | 1,563 | 1,553 | 1,554 | 54,400 | 1,554 |
| 2023-04-06 | 1,556 | 1,566 | 1,552 | 1,561 | 89,700 | 1,561 |
| 2023-04-05 | 1,582 | 1,589 | 1,562 | 1,566 | 108,600 | 1,566 |
| 2023-04-04 | 1,594 | 1,601 | 1,581 | 1,592 | 78,300 | 1,592 |
| 2023-04-03 | 1,581 | 1,595 | 1,570 | 1,590 | 123,100 | 1,590 |
| 2023-03-31 | 1,568 | 1,570 | 1,552 | 1,563 | 71,200 | 1,563 |
| 2023-03-30 | 1,566 | 1,571 | 1,555 | 1,561 | 63,400 | 1,561 |
| 2023-03-29 | 1,557 | 1,586 | 1,550 | 1,584 | 137,800 | 1,584 |
| 2023-03-28 | 1,568 | 1,574 | 1,550 | 1,552 | 54,100 | 1,552 |
| 2023-03-27 | 1,565 | 1,572 | 1,561 | 1,563 | 70,200 | 1,563 |
| 2023-03-24 | 1,548 | 1,561 | 1,540 | 1,555 | 53,500 | 1,555 |
| 2023-03-23 | 1,550 | 1,551 | 1,534 | 1,551 | 93,800 | 1,551 |
| 2023-03-22 | 1,580 | 1,583 | 1,560 | 1,560 | 76,800 | 1,560 |
| 2023-03-20 | 1,591 | 1,594 | 1,560 | 1,560 | 73,100 | 1,560 |
| 2023-03-17 | 1,608 | 1,612 | 1,593 | 1,606 | 104,900 | 1,606 |
| 2023-03-16 | 1,561 | 1,595 | 1,561 | 1,594 | 102,100 | 1,594 |
| 2023-03-15 | 1,597 | 1,600 | 1,587 | 1,593 | 84,200 | 1,593 |
| 2023-03-14 | 1,583 | 1,594 | 1,566 | 1,583 | 129,400 | 1,583 |
| 2023-03-13 | 1,608 | 1,610 | 1,594 | 1,601 | 65,400 | 1,601 |
| 2023-03-10 | 1,617 | 1,634 | 1,615 | 1,625 | 93,100 | 1,625 |
| 2023-03-09 | 1,625 | 1,636 | 1,617 | 1,636 | 83,100 | 1,636 |
| 2023-03-08 | 1,620 | 1,627 | 1,615 | 1,616 | 107,100 | 1,616 |
| 2023-03-07 | 1,610 | 1,631 | 1,608 | 1,623 | 114,100 | 1,623 |
| 2023-03-06 | 1,598 | 1,606 | 1,589 | 1,605 | 107,000 | 1,605 |
| 2023-03-03 | 1,591 | 1,591 | 1,577 | 1,589 | 94,400 | 1,589 |
| 2023-03-02 | 1,576 | 1,589 | 1,571 | 1,579 | 83,700 | 1,579 |
| 2023-03-01 | 1,563 | 1,574 | 1,563 | 1,574 | 103,100 | 1,574 |
| 2023-02-28 | 1,571 | 1,574 | 1,560 | 1,561 | 99,300 | 1,561 |
| 2023-02-27 | 1,570 | 1,574 | 1,559 | 1,562 | 36,000 | 1,562 |
| 2023-02-24 | 1,558 | 1,573 | 1,550 | 1,569 | 86,300 | 1,569 |
| 2023-02-22 | 1,560 | 1,567 | 1,552 | 1,560 | 113,500 | 1,560 |
| 2023-02-21 | 1,566 | 1,576 | 1,564 | 1,569 | 71,700 | 1,569 |
| 2023-02-20 | 1,563 | 1,577 | 1,563 | 1,566 | 40,500 | 1,566 |
| 2023-02-17 | 1,562 | 1,571 | 1,560 | 1,563 | 62,800 | 1,563 |
| 2023-02-16 | 1,575 | 1,580 | 1,570 | 1,571 | 42,600 | 1,571 |
| 2023-02-15 | 1,568 | 1,573 | 1,556 | 1,562 | 87,900 | 1,562 |
| 2023-02-14 | 1,579 | 1,589 | 1,559 | 1,565 | 56,900 | 1,565 |
| 2023-02-13 | 1,565 | 1,567 | 1,545 | 1,558 | 71,400 | 1,558 |
| 2023-02-10 | 1,566 | 1,579 | 1,557 | 1,559 | 80,300 | 1,559 |
| 2023-02-09 | 1,559 | 1,577 | 1,554 | 1,577 | 70,100 | 1,577 |
| 2023-02-08 | 1,576 | 1,576 | 1,562 | 1,568 | 72,800 | 1,568 |
| 2023-02-07 | 1,571 | 1,572 | 1,556 | 1,558 | 87,700 | 1,558 |
| 2023-02-06 | 1,600 | 1,600 | 1,575 | 1,576 | 79,900 | 1,576 |
| 2023-02-03 | 1,581 | 1,585 | 1,573 | 1,585 | 114,900 | 1,585 |
| 2023-02-02 | 1,607 | 1,607 | 1,580 | 1,589 | 201,400 | 1,589 |
| 2023-02-01 | 1,600 | 1,614 | 1,582 | 1,608 | 199,600 | 1,608 |
| 2023-01-31 | 1,602 | 1,615 | 1,581 | 1,588 | 335,700 | 1,588 |
| 2023-01-30 | 1,650 | 1,657 | 1,630 | 1,632 | 189,800 | 1,632 |
| 2023-01-27 | 1,670 | 1,673 | 1,635 | 1,642 | 144,500 | 1,642 |
| 2023-01-26 | 1,668 | 1,668 | 1,653 | 1,667 | 135,200 | 1,667 |
| 2023-01-25 | 1,653 | 1,669 | 1,642 | 1,658 | 133,500 | 1,658 |
| 2023-01-24 | 1,632 | 1,654 | 1,621 | 1,652 | 115,100 | 1,652 |
| 2023-01-23 | 1,619 | 1,624 | 1,603 | 1,624 | 102,300 | 1,624 |
| 2023-01-20 | 1,609 | 1,609 | 1,592 | 1,599 | 127,800 | 1,599 |
| 2023-01-19 | 1,613 | 1,618 | 1,595 | 1,606 | 164,700 | 1,606 |
| 2023-01-18 | 1,585 | 1,620 | 1,585 | 1,620 | 109,500 | 1,620 |
| 2023-01-17 | 1,590 | 1,594 | 1,566 | 1,577 | 170,000 | 1,577 |
| 2023-01-16 | 1,598 | 1,603 | 1,581 | 1,589 | 145,100 | 1,589 |
| 2023-01-13 | 1,636 | 1,643 | 1,610 | 1,616 | 113,300 | 1,616 |
| 2023-01-12 | 1,643 | 1,657 | 1,626 | 1,642 | 125,300 | 1,642 |
| 2023-01-11 | 1,623 | 1,657 | 1,622 | 1,643 | 155,000 | 1,643 |
| 2023-01-10 | 1,638 | 1,646 | 1,618 | 1,620 | 91,800 | 1,620 |
| 2023-01-06 | 1,635 | 1,644 | 1,625 | 1,642 | 79,000 | 1,642 |
| 2023-01-05 | 1,638 | 1,640 | 1,613 | 1,631 | 113,100 | 1,631 |
| 2023-01-04 | 1,704 | 1,704 | 1,654 | 1,656 | 117,300 | 1,656 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
