4551 鳥居薬品(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 | 3,520 | 3,555 | 3,520 | 3,555 | 20,200 | 3,555 |
| 2023-12-28 | 3,535 | 3,535 | 3,505 | 3,520 | 20,500 | 3,520 |
| 2023-12-27 | 3,550 | 3,610 | 3,550 | 3,600 | 34,700 | 3,600 |
| 2023-12-26 | 3,585 | 3,595 | 3,565 | 3,570 | 19,400 | 3,570 |
| 2023-12-25 | 3,650 | 3,650 | 3,585 | 3,585 | 21,400 | 3,585 |
| 2023-12-22 | 3,560 | 3,625 | 3,545 | 3,595 | 32,000 | 3,595 |
| 2023-12-21 | 3,510 | 3,550 | 3,490 | 3,530 | 23,400 | 3,530 |
| 2023-12-20 | 3,535 | 3,575 | 3,535 | 3,540 | 27,600 | 3,540 |
| 2023-12-19 | 3,485 | 3,530 | 3,485 | 3,525 | 36,500 | 3,525 |
| 2023-12-18 | 3,460 | 3,475 | 3,415 | 3,460 | 29,700 | 3,460 |
| 2023-12-15 | 3,505 | 3,510 | 3,420 | 3,435 | 53,200 | 3,435 |
| 2023-12-14 | 3,565 | 3,590 | 3,495 | 3,520 | 44,600 | 3,520 |
| 2023-12-13 | 3,565 | 3,590 | 3,525 | 3,580 | 33,200 | 3,580 |
| 2023-12-12 | 3,630 | 3,655 | 3,555 | 3,560 | 32,800 | 3,560 |
| 2023-12-11 | 3,615 | 3,640 | 3,605 | 3,630 | 30,700 | 3,630 |
| 2023-12-08 | 3,670 | 3,670 | 3,585 | 3,605 | 42,000 | 3,605 |
| 2023-12-07 | 3,710 | 3,710 | 3,660 | 3,675 | 29,600 | 3,675 |
| 2023-12-06 | 3,700 | 3,750 | 3,665 | 3,720 | 32,000 | 3,720 |
| 2023-12-05 | 3,675 | 3,720 | 3,655 | 3,660 | 18,500 | 3,660 |
| 2023-12-04 | 3,725 | 3,730 | 3,635 | 3,720 | 39,700 | 3,720 |
| 2023-12-01 | 3,705 | 3,760 | 3,700 | 3,750 | 72,100 | 3,750 |
| 2023-11-30 | 3,650 | 3,720 | 3,570 | 3,660 | 100,300 | 3,660 |
| 2023-11-29 | 3,660 | 3,665 | 3,635 | 3,650 | 16,900 | 3,650 |
| 2023-11-28 | 3,595 | 3,655 | 3,570 | 3,650 | 49,400 | 3,650 |
| 2023-11-27 | 3,635 | 3,635 | 3,535 | 3,565 | 36,600 | 3,565 |
| 2023-11-24 | 3,665 | 3,665 | 3,640 | 3,645 | 14,500 | 3,645 |
| 2023-11-22 | 3,600 | 3,660 | 3,595 | 3,660 | 30,500 | 3,660 |
| 2023-11-21 | 3,600 | 3,630 | 3,560 | 3,580 | 21,700 | 3,580 |
| 2023-11-20 | 3,640 | 3,645 | 3,605 | 3,615 | 16,800 | 3,615 |
| 2023-11-17 | 3,610 | 3,645 | 3,580 | 3,635 | 31,000 | 3,635 |
| 2023-11-16 | 3,580 | 3,645 | 3,550 | 3,610 | 35,400 | 3,610 |
| 2023-11-15 | 3,545 | 3,575 | 3,535 | 3,555 | 22,000 | 3,555 |
| 2023-11-14 | 3,610 | 3,610 | 3,545 | 3,545 | 17,400 | 3,545 |
| 2023-11-13 | 3,650 | 3,650 | 3,580 | 3,590 | 14,200 | 3,590 |
| 2023-11-10 | 3,605 | 3,650 | 3,590 | 3,645 | 24,900 | 3,645 |
| 2023-11-09 | 3,595 | 3,595 | 3,555 | 3,580 | 12,500 | 3,580 |
| 2023-11-08 | 3,605 | 3,625 | 3,560 | 3,595 | 27,700 | 3,595 |
| 2023-11-07 | 3,625 | 3,665 | 3,595 | 3,615 | 30,800 | 3,615 |
| 2023-11-06 | 3,630 | 3,680 | 3,620 | 3,625 | 41,500 | 3,625 |
| 2023-11-02 | 3,580 | 3,610 | 3,550 | 3,610 | 48,200 | 3,610 |
| 2023-11-01 | 3,570 | 3,630 | 3,485 | 3,525 | 61,800 | 3,525 |
| 2023-10-31 | 3,600 | 3,640 | 3,545 | 3,640 | 56,500 | 3,640 |
| 2023-10-30 | 3,665 | 3,665 | 3,530 | 3,555 | 41,800 | 3,555 |
| 2023-10-27 | 3,635 | 3,660 | 3,610 | 3,660 | 20,800 | 3,660 |
| 2023-10-26 | 3,710 | 3,720 | 3,620 | 3,650 | 31,500 | 3,650 |
| 2023-10-25 | 3,730 | 3,760 | 3,695 | 3,700 | 50,100 | 3,700 |
| 2023-10-24 | 3,785 | 3,790 | 3,645 | 3,715 | 67,000 | 3,715 |
| 2023-10-23 | 3,875 | 3,875 | 3,785 | 3,795 | 47,900 | 3,795 |
| 2023-10-20 | 3,870 | 3,885 | 3,830 | 3,850 | 17,300 | 3,850 |
| 2023-10-19 | 3,905 | 3,905 | 3,815 | 3,850 | 23,000 | 3,850 |
| 2023-10-18 | 3,910 | 3,925 | 3,870 | 3,905 | 31,200 | 3,905 |
| 2023-10-17 | 3,900 | 3,930 | 3,860 | 3,900 | 22,800 | 3,900 |
| 2023-10-16 | 3,870 | 3,900 | 3,835 | 3,865 | 36,000 | 3,865 |
| 2023-10-13 | 3,900 | 3,945 | 3,855 | 3,875 | 37,400 | 3,875 |
| 2023-10-12 | 3,815 | 3,925 | 3,815 | 3,910 | 28,300 | 3,910 |
| 2023-10-11 | 3,860 | 3,875 | 3,810 | 3,810 | 32,700 | 3,810 |
| 2023-10-10 | 3,875 | 3,890 | 3,780 | 3,870 | 76,300 | 3,870 |
| 2023-10-06 | 3,660 | 3,725 | 3,655 | 3,690 | 22,000 | 3,690 |
| 2023-10-05 | 3,570 | 3,660 | 3,570 | 3,655 | 35,100 | 3,655 |
| 2023-10-04 | 3,650 | 3,680 | 3,580 | 3,600 | 70,400 | 3,600 |
| 2023-10-03 | 3,800 | 3,805 | 3,680 | 3,690 | 47,800 | 3,690 |
| 2023-10-02 | 3,930 | 3,935 | 3,805 | 3,805 | 19,300 | 3,805 |
| 2023-09-29 | 3,960 | 3,960 | 3,865 | 3,870 | 36,700 | 3,870 |
| 2023-09-28 | 3,950 | 3,985 | 3,920 | 3,960 | 52,400 | 3,960 |
| 2023-09-27 | 3,900 | 3,980 | 3,865 | 3,950 | 51,300 | 3,950 |
| 2023-09-26 | 3,875 | 3,935 | 3,865 | 3,920 | 15,300 | 3,920 |
| 2023-09-25 | 3,855 | 3,935 | 3,850 | 3,925 | 29,500 | 3,925 |
| 2023-09-22 | 3,800 | 3,840 | 3,790 | 3,815 | 26,200 | 3,815 |
| 2023-09-21 | 3,785 | 3,855 | 3,785 | 3,800 | 16,700 | 3,800 |
| 2023-09-20 | 3,840 | 3,850 | 3,790 | 3,810 | 16,900 | 3,810 |
| 2023-09-19 | 3,870 | 3,885 | 3,830 | 3,860 | 16,300 | 3,860 |
| 2023-09-15 | 3,805 | 3,870 | 3,765 | 3,860 | 20,700 | 3,860 |
| 2023-09-14 | 3,795 | 3,795 | 3,710 | 3,765 | 19,300 | 3,765 |
| 2023-09-13 | 3,850 | 3,860 | 3,800 | 3,800 | 13,100 | 3,800 |
| 2023-09-12 | 3,790 | 3,855 | 3,780 | 3,850 | 15,400 | 3,850 |
| 2023-09-11 | 3,770 | 3,795 | 3,755 | 3,770 | 11,500 | 3,770 |
| 2023-09-08 | 3,715 | 3,765 | 3,715 | 3,745 | 20,900 | 3,745 |
| 2023-09-07 | 3,730 | 3,760 | 3,725 | 3,735 | 15,600 | 3,735 |
| 2023-09-06 | 3,770 | 3,770 | 3,720 | 3,755 | 20,700 | 3,755 |
| 2023-09-05 | 3,780 | 3,800 | 3,770 | 3,795 | 12,500 | 3,795 |
| 2023-09-04 | 3,830 | 3,830 | 3,770 | 3,790 | 25,400 | 3,790 |
| 2023-09-01 | 3,755 | 3,830 | 3,755 | 3,800 | 22,200 | 3,800 |
| 2023-08-31 | 3,750 | 3,765 | 3,700 | 3,755 | 27,700 | 3,755 |
| 2023-08-30 | 3,825 | 3,835 | 3,780 | 3,790 | 14,800 | 3,790 |
| 2023-08-29 | 3,765 | 3,825 | 3,765 | 3,825 | 19,300 | 3,825 |
| 2023-08-28 | 3,750 | 3,810 | 3,750 | 3,785 | 15,700 | 3,785 |
| 2023-08-25 | 3,670 | 3,750 | 3,665 | 3,745 | 21,200 | 3,745 |
| 2023-08-24 | 3,650 | 3,725 | 3,650 | 3,700 | 22,600 | 3,700 |
| 2023-08-23 | 3,615 | 3,650 | 3,615 | 3,645 | 11,200 | 3,645 |
| 2023-08-22 | 3,605 | 3,655 | 3,605 | 3,650 | 10,800 | 3,650 |
| 2023-08-21 | 3,565 | 3,635 | 3,565 | 3,615 | 9,000 | 3,615 |
| 2023-08-18 | 3,610 | 3,640 | 3,585 | 3,605 | 15,300 | 3,605 |
| 2023-08-17 | 3,610 | 3,610 | 3,565 | 3,610 | 13,600 | 3,610 |
| 2023-08-16 | 3,620 | 3,645 | 3,590 | 3,600 | 22,400 | 3,600 |
| 2023-08-15 | 3,615 | 3,660 | 3,600 | 3,650 | 14,200 | 3,650 |
| 2023-08-14 | 3,660 | 3,675 | 3,635 | 3,645 | 18,500 | 3,645 |
| 2023-08-10 | 3,565 | 3,640 | 3,540 | 3,630 | 14,200 | 3,630 |
| 2023-08-09 | 3,610 | 3,610 | 3,565 | 3,575 | 10,000 | 3,575 |
| 2023-08-08 | 3,600 | 3,620 | 3,595 | 3,610 | 10,000 | 3,610 |
| 2023-08-07 | 3,485 | 3,600 | 3,485 | 3,600 | 23,900 | 3,600 |
| 2023-08-04 | 3,530 | 3,530 | 3,465 | 3,485 | 27,300 | 3,485 |
| 2023-08-03 | 3,580 | 3,600 | 3,530 | 3,530 | 31,500 | 3,530 |
| 2023-08-02 | 3,630 | 3,665 | 3,580 | 3,630 | 44,800 | 3,630 |
| 2023-08-01 | 3,655 | 3,675 | 3,585 | 3,635 | 25,700 | 3,635 |
| 2023-07-31 | 3,625 | 3,650 | 3,575 | 3,610 | 31,200 | 3,610 |
| 2023-07-28 | 3,545 | 3,590 | 3,545 | 3,555 | 46,800 | 3,555 |
| 2023-07-27 | 3,540 | 3,575 | 3,535 | 3,575 | 10,200 | 3,575 |
| 2023-07-26 | 3,535 | 3,555 | 3,520 | 3,535 | 13,800 | 3,535 |
| 2023-07-25 | 3,595 | 3,605 | 3,535 | 3,550 | 21,700 | 3,550 |
| 2023-07-24 | 3,555 | 3,600 | 3,530 | 3,585 | 17,700 | 3,585 |
| 2023-07-21 | 3,560 | 3,565 | 3,515 | 3,530 | 29,900 | 3,530 |
| 2023-07-20 | 3,605 | 3,610 | 3,530 | 3,535 | 29,200 | 3,535 |
| 2023-07-19 | 3,560 | 3,605 | 3,550 | 3,605 | 31,400 | 3,605 |
| 2023-07-18 | 3,545 | 3,555 | 3,490 | 3,500 | 18,600 | 3,500 |
| 2023-07-14 | 3,500 | 3,550 | 3,490 | 3,530 | 52,800 | 3,530 |
| 2023-07-13 | 3,500 | 3,535 | 3,485 | 3,520 | 38,000 | 3,520 |
| 2023-07-12 | 3,565 | 3,565 | 3,500 | 3,500 | 29,000 | 3,500 |
| 2023-07-11 | 3,565 | 3,575 | 3,535 | 3,535 | 28,000 | 3,535 |
| 2023-07-10 | 3,650 | 3,650 | 3,555 | 3,555 | 42,800 | 3,555 |
| 2023-07-07 | 3,590 | 3,640 | 3,580 | 3,620 | 67,500 | 3,620 |
| 2023-07-06 | 3,645 | 3,645 | 3,600 | 3,615 | 47,200 | 3,615 |
| 2023-07-05 | 3,590 | 3,620 | 3,575 | 3,610 | 47,200 | 3,610 |
| 2023-07-04 | 3,630 | 3,670 | 3,600 | 3,640 | 51,400 | 3,640 |
| 2023-07-03 | 3,635 | 3,665 | 3,615 | 3,630 | 39,600 | 3,630 |
| 2023-06-30 | 3,655 | 3,675 | 3,605 | 3,620 | 47,000 | 3,620 |
| 2023-06-29 | 3,580 | 3,685 | 3,580 | 3,655 | 49,300 | 3,655 |
| 2023-06-28 | 3,675 | 3,700 | 3,635 | 3,675 | 92,700 | 3,675 |
| 2023-06-27 | 3,615 | 3,685 | 3,615 | 3,675 | 25,900 | 3,675 |
| 2023-06-26 | 3,605 | 3,680 | 3,590 | 3,670 | 40,200 | 3,670 |
| 2023-06-23 | 3,670 | 3,670 | 3,615 | 3,625 | 28,200 | 3,625 |
| 2023-06-22 | 3,645 | 3,655 | 3,625 | 3,640 | 30,300 | 3,640 |
| 2023-06-21 | 3,680 | 3,680 | 3,625 | 3,630 | 36,700 | 3,630 |
| 2023-06-20 | 3,655 | 3,665 | 3,620 | 3,655 | 21,000 | 3,655 |
| 2023-06-19 | 3,715 | 3,730 | 3,640 | 3,660 | 38,300 | 3,660 |
| 2023-06-16 | 3,630 | 3,660 | 3,600 | 3,645 | 69,100 | 3,645 |
| 2023-06-15 | 3,620 | 3,645 | 3,590 | 3,610 | 34,100 | 3,610 |
| 2023-06-14 | 3,655 | 3,655 | 3,610 | 3,635 | 38,200 | 3,635 |
| 2023-06-13 | 3,640 | 3,665 | 3,630 | 3,655 | 49,700 | 3,655 |
| 2023-06-12 | 3,695 | 3,715 | 3,640 | 3,640 | 44,600 | 3,640 |
| 2023-06-09 | 3,720 | 3,720 | 3,630 | 3,705 | 79,000 | 3,705 |
| 2023-06-08 | 3,550 | 3,665 | 3,550 | 3,630 | 99,500 | 3,630 |
| 2023-06-07 | 3,560 | 3,565 | 3,500 | 3,515 | 39,200 | 3,515 |
| 2023-06-06 | 3,550 | 3,555 | 3,510 | 3,545 | 35,700 | 3,545 |
| 2023-06-05 | 3,550 | 3,590 | 3,500 | 3,550 | 73,800 | 3,550 |
| 2023-06-02 | 3,400 | 3,465 | 3,400 | 3,455 | 23,000 | 3,455 |
| 2023-06-01 | 3,430 | 3,515 | 3,395 | 3,410 | 63,900 | 3,410 |
| 2023-05-31 | 3,425 | 3,445 | 3,350 | 3,375 | 99,600 | 3,375 |
| 2023-05-30 | 3,365 | 3,475 | 3,330 | 3,455 | 82,000 | 3,455 |
| 2023-05-29 | 3,445 | 3,445 | 3,340 | 3,345 | 13,800 | 3,345 |
| 2023-05-26 | 3,405 | 3,425 | 3,380 | 3,385 | 19,100 | 3,385 |
| 2023-05-25 | 3,480 | 3,480 | 3,400 | 3,405 | 21,500 | 3,405 |
| 2023-05-24 | 3,480 | 3,485 | 3,470 | 3,480 | 24,800 | 3,480 |
| 2023-05-23 | 3,490 | 3,500 | 3,445 | 3,480 | 32,500 | 3,480 |
| 2023-05-22 | 3,445 | 3,495 | 3,445 | 3,470 | 15,400 | 3,470 |
| 2023-05-19 | 3,440 | 3,480 | 3,440 | 3,465 | 23,100 | 3,465 |
| 2023-05-18 | 3,470 | 3,485 | 3,430 | 3,440 | 25,800 | 3,440 |
| 2023-05-17 | 3,485 | 3,490 | 3,425 | 3,425 | 29,300 | 3,425 |
| 2023-05-16 | 3,530 | 3,535 | 3,475 | 3,490 | 24,000 | 3,490 |
| 2023-05-15 | 3,490 | 3,545 | 3,490 | 3,530 | 31,100 | 3,530 |
| 2023-05-12 | 3,445 | 3,535 | 3,440 | 3,475 | 93,400 | 3,475 |
| 2023-05-11 | 3,355 | 3,390 | 3,350 | 3,375 | 20,500 | 3,375 |
| 2023-05-10 | 3,380 | 3,410 | 3,345 | 3,355 | 36,800 | 3,355 |
| 2023-05-09 | 3,330 | 3,385 | 3,330 | 3,380 | 42,400 | 3,380 |
| 2023-05-08 | 3,275 | 3,360 | 3,275 | 3,295 | 53,500 | 3,295 |
| 2023-05-02 | 3,350 | 3,365 | 3,285 | 3,300 | 37,800 | 3,300 |
| 2023-05-01 | 3,305 | 3,390 | 3,300 | 3,345 | 65,400 | 3,345 |
| 2023-04-28 | 3,445 | 3,515 | 3,415 | 3,445 | 91,400 | 3,445 |
| 2023-04-27 | 3,405 | 3,435 | 3,385 | 3,395 | 26,400 | 3,395 |
| 2023-04-26 | 3,400 | 3,430 | 3,380 | 3,385 | 39,800 | 3,385 |
| 2023-04-25 | 3,355 | 3,430 | 3,355 | 3,390 | 58,900 | 3,390 |
| 2023-04-24 | 3,375 | 3,375 | 3,330 | 3,345 | 39,500 | 3,345 |
| 2023-04-21 | 3,285 | 3,370 | 3,275 | 3,350 | 77,300 | 3,350 |
| 2023-04-20 | 3,270 | 3,290 | 3,250 | 3,285 | 53,500 | 3,285 |
| 2023-04-19 | 3,235 | 3,255 | 3,220 | 3,235 | 17,600 | 3,235 |
| 2023-04-18 | 3,280 | 3,295 | 3,260 | 3,270 | 15,300 | 3,270 |
| 2023-04-17 | 3,300 | 3,300 | 3,255 | 3,270 | 23,000 | 3,270 |
| 2023-04-14 | 3,250 | 3,280 | 3,240 | 3,275 | 33,900 | 3,275 |
| 2023-04-13 | 3,260 | 3,265 | 3,225 | 3,240 | 32,300 | 3,240 |
| 2023-04-12 | 3,240 | 3,260 | 3,225 | 3,250 | 32,600 | 3,250 |
| 2023-04-11 | 3,225 | 3,250 | 3,185 | 3,235 | 33,200 | 3,235 |
| 2023-04-10 | 3,195 | 3,225 | 3,185 | 3,225 | 21,700 | 3,225 |
| 2023-04-07 | 3,160 | 3,195 | 3,160 | 3,195 | 17,600 | 3,195 |
| 2023-04-06 | 3,115 | 3,160 | 3,110 | 3,155 | 29,300 | 3,155 |
| 2023-04-05 | 3,240 | 3,245 | 3,165 | 3,165 | 35,400 | 3,165 |
| 2023-04-04 | 3,205 | 3,325 | 3,200 | 3,295 | 65,500 | 3,295 |
| 2023-04-03 | 3,190 | 3,205 | 3,155 | 3,170 | 19,400 | 3,170 |
| 2023-03-31 | 3,165 | 3,190 | 3,165 | 3,180 | 27,100 | 3,180 |
| 2023-03-30 | 3,170 | 3,180 | 3,135 | 3,145 | 23,600 | 3,145 |
| 2023-03-29 | 3,130 | 3,160 | 3,125 | 3,155 | 39,800 | 3,155 |
| 2023-03-28 | 3,070 | 3,125 | 3,070 | 3,100 | 36,000 | 3,100 |
| 2023-03-27 | 3,070 | 3,085 | 3,055 | 3,070 | 12,000 | 3,070 |
| 2023-03-24 | 3,015 | 3,065 | 3,015 | 3,060 | 14,800 | 3,060 |
| 2023-03-23 | 3,075 | 3,075 | 3,030 | 3,055 | 24,200 | 3,055 |
| 2023-03-22 | 3,105 | 3,135 | 3,070 | 3,080 | 27,600 | 3,080 |
| 2023-03-20 | 3,135 | 3,135 | 3,065 | 3,075 | 24,800 | 3,075 |
| 2023-03-17 | 3,145 | 3,185 | 3,145 | 3,155 | 16,700 | 3,155 |
| 2023-03-16 | 3,170 | 3,190 | 3,140 | 3,150 | 25,600 | 3,150 |
| 2023-03-15 | 3,210 | 3,230 | 3,180 | 3,205 | 30,100 | 3,205 |
| 2023-03-14 | 3,185 | 3,245 | 3,160 | 3,200 | 28,700 | 3,200 |
| 2023-03-13 | 3,290 | 3,290 | 3,205 | 3,230 | 25,900 | 3,230 |
| 2023-03-10 | 3,215 | 3,330 | 3,215 | 3,290 | 43,100 | 3,290 |
| 2023-03-09 | 3,260 | 3,295 | 3,245 | 3,275 | 23,200 | 3,275 |
| 2023-03-08 | 3,210 | 3,255 | 3,190 | 3,235 | 17,900 | 3,235 |
| 2023-03-07 | 3,250 | 3,280 | 3,195 | 3,210 | 25,500 | 3,210 |
| 2023-03-06 | 3,225 | 3,285 | 3,200 | 3,235 | 43,400 | 3,235 |
| 2023-03-03 | 3,135 | 3,195 | 3,135 | 3,185 | 22,800 | 3,185 |
| 2023-03-02 | 3,140 | 3,155 | 3,130 | 3,145 | 11,700 | 3,145 |
| 2023-03-01 | 3,105 | 3,140 | 3,100 | 3,105 | 21,100 | 3,105 |
| 2023-02-28 | 3,105 | 3,155 | 3,090 | 3,140 | 60,100 | 3,140 |
| 2023-02-27 | 3,120 | 3,140 | 3,100 | 3,125 | 10,200 | 3,125 |
| 2023-02-24 | 3,185 | 3,185 | 3,130 | 3,145 | 29,700 | 3,145 |
| 2023-02-22 | 3,265 | 3,265 | 3,180 | 3,200 | 24,300 | 3,200 |
| 2023-02-21 | 3,275 | 3,285 | 3,255 | 3,265 | 12,400 | 3,265 |
| 2023-02-20 | 3,230 | 3,265 | 3,230 | 3,255 | 17,800 | 3,255 |
| 2023-02-17 | 3,235 | 3,240 | 3,205 | 3,230 | 15,200 | 3,230 |
| 2023-02-16 | 3,225 | 3,245 | 3,210 | 3,240 | 19,000 | 3,240 |
| 2023-02-15 | 3,210 | 3,225 | 3,185 | 3,210 | 29,500 | 3,210 |
| 2023-02-14 | 3,190 | 3,215 | 3,140 | 3,210 | 29,400 | 3,210 |
| 2023-02-13 | 3,160 | 3,185 | 3,095 | 3,165 | 48,300 | 3,165 |
| 2023-02-10 | 3,205 | 3,210 | 3,160 | 3,160 | 22,100 | 3,160 |
| 2023-02-09 | 3,175 | 3,225 | 3,175 | 3,210 | 19,400 | 3,210 |
| 2023-02-08 | 3,140 | 3,185 | 3,135 | 3,175 | 27,300 | 3,175 |
| 2023-02-07 | 3,150 | 3,185 | 3,135 | 3,150 | 36,100 | 3,150 |
| 2023-02-06 | 3,090 | 3,140 | 3,065 | 3,130 | 29,800 | 3,130 |
| 2023-02-03 | 3,080 | 3,120 | 3,065 | 3,100 | 35,900 | 3,100 |
| 2023-02-02 | 3,100 | 3,135 | 3,050 | 3,120 | 34,600 | 3,120 |
| 2023-02-01 | 3,105 | 3,105 | 3,035 | 3,060 | 23,900 | 3,060 |
| 2023-01-31 | 3,055 | 3,125 | 3,055 | 3,105 | 30,500 | 3,105 |
| 2023-01-30 | 3,005 | 3,050 | 2,990 | 3,040 | 20,300 | 3,040 |
| 2023-01-27 | 3,055 | 3,070 | 3,005 | 3,005 | 20,900 | 3,005 |
| 2023-01-26 | 3,090 | 3,090 | 3,035 | 3,050 | 14,800 | 3,050 |
| 2023-01-25 | 3,080 | 3,095 | 3,035 | 3,080 | 22,400 | 3,080 |
| 2023-01-24 | 3,190 | 3,215 | 3,065 | 3,080 | 65,400 | 3,080 |
| 2023-01-23 | 3,015 | 3,210 | 3,015 | 3,190 | 166,900 | 3,190 |
| 2023-01-20 | 2,947 | 2,999 | 2,947 | 2,977 | 28,200 | 2,977 |
| 2023-01-19 | 2,960 | 2,960 | 2,935 | 2,947 | 17,900 | 2,947 |
| 2023-01-18 | 2,924 | 2,965 | 2,924 | 2,951 | 29,300 | 2,951 |
| 2023-01-17 | 2,903 | 2,926 | 2,895 | 2,916 | 35,100 | 2,916 |
| 2023-01-16 | 2,866 | 2,937 | 2,866 | 2,909 | 13,600 | 2,909 |
| 2023-01-13 | 2,896 | 2,908 | 2,880 | 2,891 | 20,600 | 2,891 |
| 2023-01-12 | 2,892 | 2,915 | 2,883 | 2,897 | 12,600 | 2,897 |
| 2023-01-11 | 2,878 | 2,895 | 2,876 | 2,879 | 17,700 | 2,879 |
| 2023-01-10 | 2,855 | 2,874 | 2,845 | 2,865 | 18,000 | 2,865 |
| 2023-01-06 | 2,835 | 2,859 | 2,813 | 2,852 | 34,600 | 2,852 |
| 2023-01-05 | 2,900 | 2,950 | 2,834 | 2,850 | 33,100 | 2,850 |
| 2023-01-04 | 2,900 | 2,913 | 2,874 | 2,898 | 37,200 | 2,898 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
