4552 JCRファーマ(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 | 1,179 | 1,188 | 1,164 | 1,172 | 247,100 | 1,172 |
| 2023-12-28 | 1,145 | 1,177 | 1,132 | 1,177 | 306,500 | 1,177 |
| 2023-12-27 | 1,114 | 1,139 | 1,101 | 1,137 | 441,000 | 1,137 |
| 2023-12-26 | 1,111 | 1,130 | 1,111 | 1,120 | 375,700 | 1,120 |
| 2023-12-25 | 1,120 | 1,125 | 1,098 | 1,107 | 375,200 | 1,107 |
| 2023-12-22 | 1,135 | 1,146 | 1,121 | 1,122 | 276,900 | 1,122 |
| 2023-12-21 | 1,132 | 1,144 | 1,117 | 1,121 | 343,500 | 1,121 |
| 2023-12-20 | 1,157 | 1,161 | 1,136 | 1,141 | 333,700 | 1,141 |
| 2023-12-19 | 1,145 | 1,155 | 1,136 | 1,153 | 271,200 | 1,153 |
| 2023-12-18 | 1,131 | 1,151 | 1,111 | 1,140 | 423,300 | 1,140 |
| 2023-12-15 | 1,174 | 1,180 | 1,142 | 1,152 | 418,200 | 1,152 |
| 2023-12-14 | 1,186 | 1,200 | 1,151 | 1,170 | 370,000 | 1,170 |
| 2023-12-13 | 1,165 | 1,184 | 1,149 | 1,170 | 337,400 | 1,170 |
| 2023-12-12 | 1,185 | 1,185 | 1,164 | 1,171 | 338,300 | 1,171 |
| 2023-12-11 | 1,183 | 1,203 | 1,168 | 1,178 | 411,200 | 1,178 |
| 2023-12-08 | 1,208 | 1,214 | 1,177 | 1,182 | 510,900 | 1,182 |
| 2023-12-07 | 1,257 | 1,269 | 1,233 | 1,235 | 330,800 | 1,235 |
| 2023-12-06 | 1,243 | 1,265 | 1,235 | 1,258 | 328,200 | 1,258 |
| 2023-12-05 | 1,250 | 1,274 | 1,225 | 1,225 | 310,600 | 1,225 |
| 2023-12-04 | 1,243 | 1,260 | 1,221 | 1,251 | 381,800 | 1,251 |
| 2023-12-01 | 1,324 | 1,325 | 1,261 | 1,261 | 453,400 | 1,261 |
| 2023-11-30 | 1,311 | 1,339 | 1,300 | 1,324 | 467,100 | 1,324 |
| 2023-11-29 | 1,317 | 1,330 | 1,305 | 1,312 | 241,900 | 1,312 |
| 2023-11-28 | 1,310 | 1,331 | 1,296 | 1,320 | 300,400 | 1,320 |
| 2023-11-27 | 1,308 | 1,338 | 1,303 | 1,311 | 269,000 | 1,311 |
| 2023-11-24 | 1,300 | 1,320 | 1,293 | 1,307 | 265,500 | 1,307 |
| 2023-11-22 | 1,261 | 1,313 | 1,256 | 1,305 | 382,000 | 1,305 |
| 2023-11-21 | 1,270 | 1,284 | 1,248 | 1,265 | 313,100 | 1,265 |
| 2023-11-20 | 1,252 | 1,288 | 1,247 | 1,270 | 357,200 | 1,270 |
| 2023-11-17 | 1,217 | 1,248 | 1,214 | 1,248 | 222,300 | 1,248 |
| 2023-11-16 | 1,262 | 1,270 | 1,222 | 1,225 | 388,500 | 1,225 |
| 2023-11-15 | 1,208 | 1,270 | 1,201 | 1,268 | 558,900 | 1,268 |
| 2023-11-14 | 1,212 | 1,212 | 1,182 | 1,188 | 342,000 | 1,188 |
| 2023-11-13 | 1,213 | 1,224 | 1,200 | 1,212 | 297,500 | 1,212 |
| 2023-11-10 | 1,219 | 1,236 | 1,209 | 1,222 | 370,300 | 1,222 |
| 2023-11-09 | 1,225 | 1,249 | 1,213 | 1,243 | 320,700 | 1,243 |
| 2023-11-08 | 1,225 | 1,264 | 1,225 | 1,239 | 467,500 | 1,239 |
| 2023-11-07 | 1,192 | 1,242 | 1,192 | 1,224 | 678,500 | 1,224 |
| 2023-11-06 | 1,232 | 1,233 | 1,198 | 1,199 | 720,200 | 1,199 |
| 2023-11-02 | 1,144 | 1,205 | 1,140 | 1,191 | 636,100 | 1,191 |
| 2023-11-01 | 1,156 | 1,160 | 1,125 | 1,130 | 581,800 | 1,130 |
| 2023-10-31 | 1,077 | 1,156 | 1,063 | 1,144 | 1,164,300 | 1,144 |
| 2023-10-30 | 1,092 | 1,106 | 1,056 | 1,063.5 | 1,245,300 | 1,063.50 |
| 2023-10-27 | 1,093 | 1,149 | 1,074 | 1,146 | 1,173,300 | 1,146 |
| 2023-10-26 | 1,191 | 1,197 | 1,067.5 | 1,075.5 | 2,044,100 | 1,075.50 |
| 2023-10-25 | 1,147 | 1,152.5 | 1,113.5 | 1,131 | 653,900 | 1,131 |
| 2023-10-24 | 1,135 | 1,146 | 1,089 | 1,134.5 | 774,200 | 1,134.50 |
| 2023-10-23 | 1,110 | 1,133 | 1,088.5 | 1,126 | 641,700 | 1,126 |
| 2023-10-20 | 1,119.5 | 1,125.5 | 1,093.5 | 1,115.5 | 597,600 | 1,115.50 |
| 2023-10-19 | 1,141 | 1,160 | 1,130 | 1,136 | 391,000 | 1,136 |
| 2023-10-18 | 1,191 | 1,193.5 | 1,159 | 1,168 | 439,000 | 1,168 |
| 2023-10-17 | 1,200 | 1,210 | 1,185 | 1,195 | 328,700 | 1,195 |
| 2023-10-16 | 1,235 | 1,236 | 1,176 | 1,184 | 482,000 | 1,184 |
| 2023-10-13 | 1,254 | 1,264 | 1,225.5 | 1,233 | 470,300 | 1,233 |
| 2023-10-12 | 1,244.5 | 1,277 | 1,237.5 | 1,272.5 | 347,400 | 1,272.50 |
| 2023-10-11 | 1,260 | 1,266 | 1,235.5 | 1,244 | 461,900 | 1,244 |
| 2023-10-10 | 1,278 | 1,292.5 | 1,247 | 1,263 | 633,600 | 1,263 |
| 2023-10-06 | 1,286.5 | 1,302 | 1,252 | 1,275.5 | 781,400 | 1,275.50 |
| 2023-10-05 | 1,335 | 1,335 | 1,235 | 1,264 | 1,385,400 | 1,264 |
| 2023-10-04 | 1,359 | 1,385 | 1,337 | 1,345.5 | 966,100 | 1,345.50 |
| 2023-10-03 | 1,402 | 1,444 | 1,371.5 | 1,384.5 | 1,110,200 | 1,384.50 |
| 2023-10-02 | 1,495.5 | 1,503.5 | 1,408 | 1,422 | 1,498,200 | 1,422 |
| 2023-09-29 | 1,496 | 1,567 | 1,430 | 1,495.5 | 3,949,600 | 1,495.50 |
| 2023-09-28 | 1,388.5 | 1,396.5 | 1,341.5 | 1,376 | 369,300 | 1,376 |
| 2023-09-27 | 1,327.5 | 1,381.5 | 1,326.5 | 1,381.5 | 402,500 | 1,381.50 |
| 2023-09-26 | 1,362.5 | 1,369.5 | 1,334.5 | 1,338 | 386,500 | 1,338 |
| 2023-09-25 | 1,366 | 1,437.5 | 1,358 | 1,381 | 657,700 | 1,381 |
| 2023-09-22 | 1,342.5 | 1,365.5 | 1,329.5 | 1,349 | 306,600 | 1,349 |
| 2023-09-21 | 1,388 | 1,388 | 1,348.5 | 1,359 | 488,200 | 1,359 |
| 2023-09-20 | 1,432 | 1,441 | 1,400 | 1,405.5 | 473,000 | 1,405.50 |
| 2023-09-19 | 1,426 | 1,458.5 | 1,421 | 1,452 | 573,100 | 1,452 |
| 2023-09-15 | 1,389.5 | 1,455 | 1,381.5 | 1,446 | 768,000 | 1,446 |
| 2023-09-14 | 1,384 | 1,403.5 | 1,345 | 1,387 | 589,800 | 1,387 |
| 2023-09-13 | 1,324 | 1,410 | 1,313.5 | 1,404 | 1,120,100 | 1,404 |
| 2023-09-12 | 1,239.5 | 1,318 | 1,239.5 | 1,297.5 | 531,500 | 1,297.50 |
| 2023-09-11 | 1,241.5 | 1,258.5 | 1,226 | 1,241 | 249,300 | 1,241 |
| 2023-09-08 | 1,213 | 1,239.5 | 1,210 | 1,225.5 | 330,700 | 1,225.50 |
| 2023-09-07 | 1,234 | 1,237 | 1,216.5 | 1,217 | 321,800 | 1,217 |
| 2023-09-06 | 1,250 | 1,267 | 1,244 | 1,249 | 346,400 | 1,249 |
| 2023-09-05 | 1,269.5 | 1,292.5 | 1,259.5 | 1,264 | 277,300 | 1,264 |
| 2023-09-04 | 1,269 | 1,279 | 1,262 | 1,270 | 257,300 | 1,270 |
| 2023-09-01 | 1,271 | 1,279.5 | 1,259.5 | 1,268.5 | 233,100 | 1,268.50 |
| 2023-08-31 | 1,266.5 | 1,284 | 1,235 | 1,276 | 394,600 | 1,276 |
| 2023-08-30 | 1,289.5 | 1,289.5 | 1,267 | 1,267.5 | 271,400 | 1,267.50 |
| 2023-08-29 | 1,247.5 | 1,297.5 | 1,241.5 | 1,282.5 | 439,700 | 1,282.50 |
| 2023-08-28 | 1,245 | 1,264.5 | 1,236 | 1,237 | 247,500 | 1,237 |
| 2023-08-25 | 1,215 | 1,254.5 | 1,204 | 1,235.5 | 340,500 | 1,235.50 |
| 2023-08-24 | 1,217.5 | 1,240 | 1,204.5 | 1,230 | 402,900 | 1,230 |
| 2023-08-23 | 1,201 | 1,218 | 1,192.5 | 1,218 | 318,800 | 1,218 |
| 2023-08-22 | 1,199 | 1,217 | 1,175 | 1,197.5 | 323,500 | 1,197.50 |
| 2023-08-21 | 1,153 | 1,213 | 1,152.5 | 1,207 | 496,600 | 1,207 |
| 2023-08-18 | 1,160 | 1,162.5 | 1,142.5 | 1,152 | 337,800 | 1,152 |
| 2023-08-17 | 1,199 | 1,199 | 1,161 | 1,170.5 | 401,200 | 1,170.50 |
| 2023-08-16 | 1,240 | 1,242 | 1,204.5 | 1,209.5 | 397,000 | 1,209.50 |
| 2023-08-15 | 1,275 | 1,275 | 1,247.5 | 1,252.5 | 265,600 | 1,252.50 |
| 2023-08-14 | 1,268 | 1,292.5 | 1,259 | 1,275 | 274,100 | 1,275 |
| 2023-08-10 | 1,269.5 | 1,285 | 1,245.5 | 1,267 | 275,200 | 1,267 |
| 2023-08-09 | 1,278 | 1,293 | 1,260.5 | 1,287 | 261,300 | 1,287 |
| 2023-08-08 | 1,297.5 | 1,305 | 1,274 | 1,286.5 | 332,800 | 1,286.50 |
| 2023-08-07 | 1,262 | 1,300 | 1,235.5 | 1,297.5 | 478,200 | 1,297.50 |
| 2023-08-04 | 1,326 | 1,326 | 1,262.5 | 1,278.5 | 524,300 | 1,278.50 |
| 2023-08-03 | 1,368.5 | 1,370.5 | 1,320 | 1,328 | 504,900 | 1,328 |
| 2023-08-02 | 1,353 | 1,382.5 | 1,340 | 1,369.5 | 570,500 | 1,369.50 |
| 2023-08-01 | 1,350 | 1,379 | 1,336 | 1,378 | 646,800 | 1,378 |
| 2023-07-31 | 1,382 | 1,382 | 1,340 | 1,350 | 795,800 | 1,350 |
| 2023-07-28 | 1,386 | 1,393.5 | 1,326 | 1,367 | 880,000 | 1,367 |
| 2023-07-27 | 1,400 | 1,433 | 1,306.5 | 1,383.5 | 2,371,000 | 1,383.50 |
| 2023-07-26 | 1,237.5 | 1,317 | 1,217.5 | 1,317 | 918,000 | 1,317 |
| 2023-07-25 | 1,214 | 1,249.5 | 1,207 | 1,229 | 561,600 | 1,229 |
| 2023-07-24 | 1,255 | 1,255 | 1,211.5 | 1,220 | 669,300 | 1,220 |
| 2023-07-21 | 1,250 | 1,257.5 | 1,234 | 1,255 | 293,700 | 1,255 |
| 2023-07-20 | 1,246 | 1,254.5 | 1,229.5 | 1,250 | 399,200 | 1,250 |
| 2023-07-19 | 1,247.5 | 1,259 | 1,237 | 1,246 | 382,100 | 1,246 |
| 2023-07-18 | 1,253 | 1,255.5 | 1,231 | 1,243.5 | 417,800 | 1,243.50 |
| 2023-07-14 | 1,260 | 1,266.5 | 1,237 | 1,249.5 | 313,200 | 1,249.50 |
| 2023-07-13 | 1,234.5 | 1,259 | 1,233.5 | 1,256.5 | 345,700 | 1,256.50 |
| 2023-07-12 | 1,203 | 1,236 | 1,194 | 1,230 | 350,000 | 1,230 |
| 2023-07-11 | 1,222.5 | 1,222.5 | 1,198 | 1,201 | 268,700 | 1,201 |
| 2023-07-10 | 1,234 | 1,238 | 1,209.5 | 1,221.5 | 332,300 | 1,221.50 |
| 2023-07-07 | 1,224 | 1,244 | 1,214.5 | 1,232 | 319,400 | 1,232 |
| 2023-07-06 | 1,244 | 1,250.5 | 1,228 | 1,234 | 365,400 | 1,234 |
| 2023-07-05 | 1,251.5 | 1,286 | 1,250 | 1,283.5 | 259,400 | 1,283.50 |
| 2023-07-04 | 1,242 | 1,272.5 | 1,230 | 1,267 | 471,700 | 1,267 |
| 2023-07-03 | 1,278 | 1,282 | 1,262.5 | 1,263 | 424,800 | 1,263 |
| 2023-06-30 | 1,305 | 1,305 | 1,262.5 | 1,269 | 456,000 | 1,269 |
| 2023-06-29 | 1,312 | 1,322.5 | 1,301 | 1,312.5 | 480,400 | 1,312.50 |
| 2023-06-28 | 1,262.5 | 1,301.5 | 1,252 | 1,301 | 564,900 | 1,301 |
| 2023-06-27 | 1,275 | 1,277 | 1,232.5 | 1,255.5 | 668,700 | 1,255.50 |
| 2023-06-26 | 1,266.5 | 1,269.5 | 1,240.5 | 1,257 | 445,500 | 1,257 |
| 2023-06-23 | 1,304 | 1,310.5 | 1,260 | 1,266.5 | 570,200 | 1,266.50 |
| 2023-06-22 | 1,305 | 1,318 | 1,285.5 | 1,286.5 | 567,100 | 1,286.50 |
| 2023-06-21 | 1,348 | 1,351.5 | 1,313.5 | 1,314 | 520,500 | 1,314 |
| 2023-06-20 | 1,365.5 | 1,369 | 1,338.5 | 1,356.5 | 313,500 | 1,356.50 |
| 2023-06-19 | 1,361 | 1,405.5 | 1,361 | 1,375 | 445,000 | 1,375 |
| 2023-06-16 | 1,339.5 | 1,374.5 | 1,333 | 1,347 | 671,100 | 1,347 |
| 2023-06-15 | 1,370 | 1,376 | 1,319 | 1,319 | 387,700 | 1,319 |
| 2023-06-14 | 1,384 | 1,391 | 1,368.5 | 1,378 | 365,800 | 1,378 |
| 2023-06-13 | 1,395 | 1,399 | 1,365 | 1,371 | 379,900 | 1,371 |
| 2023-06-12 | 1,385 | 1,422.5 | 1,372.5 | 1,396 | 472,300 | 1,396 |
| 2023-06-09 | 1,379 | 1,388 | 1,357 | 1,370.5 | 522,400 | 1,370.50 |
| 2023-06-08 | 1,384 | 1,384 | 1,350.5 | 1,361 | 557,100 | 1,361 |
| 2023-06-07 | 1,414 | 1,414 | 1,364 | 1,378.5 | 617,900 | 1,378.50 |
| 2023-06-06 | 1,400 | 1,414.5 | 1,371 | 1,400.5 | 542,300 | 1,400.50 |
| 2023-06-05 | 1,421 | 1,424 | 1,385.5 | 1,418.5 | 430,200 | 1,418.50 |
| 2023-06-02 | 1,362 | 1,413 | 1,346 | 1,411 | 523,500 | 1,411 |
| 2023-06-01 | 1,353 | 1,397 | 1,339 | 1,377 | 485,400 | 1,377 |
| 2023-05-31 | 1,358 | 1,364 | 1,328 | 1,337 | 753,500 | 1,337 |
| 2023-05-30 | 1,377 | 1,406 | 1,354 | 1,388 | 295,600 | 1,388 |
| 2023-05-29 | 1,370 | 1,419 | 1,335 | 1,377 | 604,200 | 1,377 |
| 2023-05-26 | 1,405 | 1,406 | 1,344 | 1,351 | 619,300 | 1,351 |
| 2023-05-25 | 1,441 | 1,455 | 1,412 | 1,423 | 514,200 | 1,423 |
| 2023-05-24 | 1,463 | 1,480 | 1,446 | 1,452 | 665,300 | 1,452 |
| 2023-05-23 | 1,410 | 1,518 | 1,409 | 1,479 | 1,584,300 | 1,479 |
| 2023-05-22 | 1,369 | 1,381 | 1,331 | 1,377 | 1,003,500 | 1,377 |
| 2023-05-19 | 1,301 | 1,405 | 1,301 | 1,384 | 2,552,000 | 1,384 |
| 2023-05-18 | 1,174 | 1,243 | 1,169 | 1,235 | 1,204,900 | 1,235 |
| 2023-05-17 | 1,135 | 1,155 | 1,108 | 1,126 | 637,500 | 1,126 |
| 2023-05-16 | 1,166 | 1,166 | 1,119 | 1,127 | 978,100 | 1,127 |
| 2023-05-15 | 1,194 | 1,199 | 1,133 | 1,150 | 1,242,500 | 1,150 |
| 2023-05-12 | 1,319 | 1,322 | 1,182 | 1,193 | 1,677,500 | 1,193 |
| 2023-05-11 | 1,431 | 1,443 | 1,425 | 1,430 | 268,400 | 1,430 |
| 2023-05-10 | 1,462 | 1,462 | 1,435 | 1,443 | 206,000 | 1,443 |
| 2023-05-09 | 1,426 | 1,463 | 1,415 | 1,458 | 295,800 | 1,458 |
| 2023-05-08 | 1,453 | 1,457 | 1,425 | 1,434 | 224,600 | 1,434 |
| 2023-05-02 | 1,473 | 1,484 | 1,445 | 1,459 | 298,400 | 1,459 |
| 2023-05-01 | 1,465 | 1,480 | 1,437 | 1,451 | 221,900 | 1,451 |
| 2023-04-28 | 1,456 | 1,473 | 1,440 | 1,463 | 266,700 | 1,463 |
| 2023-04-27 | 1,428 | 1,445 | 1,423 | 1,430 | 305,200 | 1,430 |
| 2023-04-26 | 1,460 | 1,485 | 1,439 | 1,443 | 247,600 | 1,443 |
| 2023-04-25 | 1,466 | 1,488 | 1,465 | 1,474 | 151,700 | 1,474 |
| 2023-04-24 | 1,474 | 1,485 | 1,465 | 1,473 | 153,300 | 1,473 |
| 2023-04-21 | 1,466 | 1,466 | 1,438 | 1,463 | 214,900 | 1,463 |
| 2023-04-20 | 1,482 | 1,483 | 1,465 | 1,467 | 286,500 | 1,467 |
| 2023-04-19 | 1,481 | 1,499 | 1,476 | 1,490 | 247,200 | 1,490 |
| 2023-04-18 | 1,505 | 1,514 | 1,494 | 1,509 | 204,200 | 1,509 |
| 2023-04-17 | 1,501 | 1,505 | 1,473 | 1,487 | 253,900 | 1,487 |
| 2023-04-14 | 1,497 | 1,521 | 1,495 | 1,512 | 457,700 | 1,512 |
| 2023-04-13 | 1,452 | 1,476 | 1,446 | 1,451 | 283,000 | 1,451 |
| 2023-04-12 | 1,490 | 1,497 | 1,460 | 1,463 | 275,800 | 1,463 |
| 2023-04-11 | 1,478 | 1,503 | 1,477 | 1,486 | 341,800 | 1,486 |
| 2023-04-10 | 1,447 | 1,467 | 1,441 | 1,460 | 264,700 | 1,460 |
| 2023-04-07 | 1,465 | 1,473 | 1,450 | 1,459 | 384,400 | 1,459 |
| 2023-04-06 | 1,390 | 1,444 | 1,385 | 1,441 | 547,200 | 1,441 |
| 2023-04-05 | 1,428 | 1,442 | 1,395 | 1,397 | 470,200 | 1,397 |
| 2023-04-04 | 1,431 | 1,454 | 1,410 | 1,434 | 498,000 | 1,434 |
| 2023-04-03 | 1,409 | 1,460 | 1,408 | 1,431 | 655,900 | 1,431 |
| 2023-03-31 | 1,496 | 1,501 | 1,407 | 1,413 | 1,203,200 | 1,413 |
| 2023-03-30 | 1,537 | 1,549 | 1,520 | 1,532 | 226,700 | 1,532 |
| 2023-03-29 | 1,534 | 1,563 | 1,525 | 1,544 | 368,400 | 1,544 |
| 2023-03-28 | 1,534 | 1,538 | 1,495 | 1,524 | 218,000 | 1,524 |
| 2023-03-27 | 1,538 | 1,546 | 1,516 | 1,543 | 305,000 | 1,543 |
| 2023-03-24 | 1,520 | 1,537 | 1,489 | 1,530 | 356,800 | 1,530 |
| 2023-03-23 | 1,478 | 1,526 | 1,465 | 1,520 | 424,800 | 1,520 |
| 2023-03-22 | 1,504 | 1,506 | 1,475 | 1,491 | 208,200 | 1,491 |
| 2023-03-20 | 1,503 | 1,505 | 1,475 | 1,476 | 277,300 | 1,476 |
| 2023-03-17 | 1,460 | 1,508 | 1,460 | 1,505 | 342,900 | 1,505 |
| 2023-03-16 | 1,436 | 1,451 | 1,414 | 1,443 | 232,300 | 1,443 |
| 2023-03-15 | 1,477 | 1,483 | 1,454 | 1,462 | 216,100 | 1,462 |
| 2023-03-14 | 1,484 | 1,494 | 1,453 | 1,479 | 300,200 | 1,479 |
| 2023-03-13 | 1,487 | 1,515 | 1,481 | 1,505 | 261,100 | 1,505 |
| 2023-03-10 | 1,582 | 1,589 | 1,527 | 1,527 | 496,600 | 1,527 |
| 2023-03-09 | 1,550 | 1,652 | 1,547 | 1,606 | 957,900 | 1,606 |
| 2023-03-08 | 1,492 | 1,525 | 1,486 | 1,517 | 428,500 | 1,517 |
| 2023-03-07 | 1,487 | 1,502 | 1,475 | 1,484 | 345,500 | 1,484 |
| 2023-03-06 | 1,477 | 1,488 | 1,466 | 1,479 | 351,000 | 1,479 |
| 2023-03-03 | 1,460 | 1,488 | 1,445 | 1,485 | 416,700 | 1,485 |
| 2023-03-02 | 1,413 | 1,448 | 1,405 | 1,448 | 422,600 | 1,448 |
| 2023-03-01 | 1,470 | 1,473 | 1,404 | 1,423 | 560,100 | 1,423 |
| 2023-02-28 | 1,475 | 1,483 | 1,445 | 1,468 | 419,400 | 1,468 |
| 2023-02-27 | 1,459 | 1,465 | 1,433 | 1,449 | 390,400 | 1,449 |
| 2023-02-24 | 1,509 | 1,516 | 1,455 | 1,485 | 420,500 | 1,485 |
| 2023-02-22 | 1,512 | 1,523 | 1,487 | 1,510 | 440,600 | 1,510 |
| 2023-02-21 | 1,557 | 1,559 | 1,523 | 1,531 | 239,300 | 1,531 |
| 2023-02-20 | 1,557 | 1,574 | 1,530 | 1,557 | 269,800 | 1,557 |
| 2023-02-17 | 1,581 | 1,587 | 1,553 | 1,557 | 277,700 | 1,557 |
| 2023-02-16 | 1,610 | 1,617 | 1,582 | 1,599 | 279,700 | 1,599 |
| 2023-02-15 | 1,620 | 1,620 | 1,583 | 1,597 | 224,400 | 1,597 |
| 2023-02-14 | 1,620 | 1,628 | 1,585 | 1,612 | 238,000 | 1,612 |
| 2023-02-13 | 1,615 | 1,615 | 1,583 | 1,598 | 305,900 | 1,598 |
| 2023-02-10 | 1,628 | 1,642 | 1,612 | 1,641 | 318,200 | 1,641 |
| 2023-02-09 | 1,646 | 1,660 | 1,617 | 1,657 | 416,300 | 1,657 |
| 2023-02-08 | 1,711 | 1,715 | 1,659 | 1,675 | 297,300 | 1,675 |
| 2023-02-07 | 1,735 | 1,735 | 1,659 | 1,680 | 590,800 | 1,680 |
| 2023-02-06 | 1,678 | 1,748 | 1,659 | 1,741 | 958,000 | 1,741 |
| 2023-02-03 | 1,653 | 1,654 | 1,587 | 1,598 | 307,600 | 1,598 |
| 2023-02-02 | 1,648 | 1,664 | 1,627 | 1,645 | 393,400 | 1,645 |
| 2023-02-01 | 1,635 | 1,680 | 1,615 | 1,636 | 552,100 | 1,636 |
| 2023-01-31 | 1,593 | 1,615 | 1,586 | 1,595 | 381,500 | 1,595 |
| 2023-01-30 | 1,624 | 1,628 | 1,597 | 1,610 | 309,100 | 1,610 |
| 2023-01-27 | 1,675 | 1,677 | 1,626 | 1,632 | 303,600 | 1,632 |
| 2023-01-26 | 1,674 | 1,691 | 1,665 | 1,675 | 298,500 | 1,675 |
| 2023-01-25 | 1,689 | 1,699 | 1,661 | 1,687 | 473,700 | 1,687 |
| 2023-01-24 | 1,647 | 1,730 | 1,634 | 1,699 | 789,800 | 1,699 |
| 2023-01-23 | 1,583 | 1,610 | 1,571 | 1,608 | 456,300 | 1,608 |
| 2023-01-20 | 1,544 | 1,553 | 1,526 | 1,550 | 247,500 | 1,550 |
| 2023-01-19 | 1,530 | 1,558 | 1,516 | 1,545 | 223,100 | 1,545 |
| 2023-01-18 | 1,495 | 1,550 | 1,495 | 1,547 | 295,300 | 1,547 |
| 2023-01-17 | 1,494 | 1,502 | 1,478 | 1,483 | 198,000 | 1,483 |
| 2023-01-16 | 1,488 | 1,513 | 1,487 | 1,503 | 188,800 | 1,503 |
| 2023-01-13 | 1,527 | 1,540 | 1,494 | 1,508 | 292,100 | 1,508 |
| 2023-01-12 | 1,557 | 1,587 | 1,524 | 1,540 | 274,000 | 1,540 |
| 2023-01-11 | 1,502 | 1,558 | 1,500 | 1,535 | 392,800 | 1,535 |
| 2023-01-10 | 1,550 | 1,569 | 1,486 | 1,493 | 382,300 | 1,493 |
| 2023-01-06 | 1,521 | 1,554 | 1,521 | 1,544 | 364,800 | 1,544 |
| 2023-01-05 | 1,580 | 1,582 | 1,527 | 1,530 | 375,200 | 1,530 |
| 2023-01-04 | 1,676 | 1,676 | 1,580 | 1,584 | 322,400 | 1,584 |
分割・併合履歴 ： [2020-09-29]1株→4株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.25株 [1993-03-26]1株→1.3株