4902 コニカミノルタ(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 | 412.4 | 416.5 | 410.1 | 412.8 | 3,282,100 | 412.80 |
| 2023-12-28 | 408.4 | 410.9 | 406 | 410 | 2,728,200 | 410 |
| 2023-12-27 | 407 | 411.7 | 406.3 | 408.4 | 3,472,900 | 408.40 |
| 2023-12-26 | 409 | 409 | 403.2 | 404.5 | 2,662,600 | 404.50 |
| 2023-12-25 | 408.2 | 413.1 | 404.3 | 406.1 | 3,137,200 | 406.10 |
| 2023-12-22 | 407.3 | 411.7 | 402.2 | 405.4 | 4,238,100 | 405.40 |
| 2023-12-21 | 413 | 413.6 | 398.7 | 405 | 6,545,300 | 405 |
| 2023-12-20 | 416.5 | 427.3 | 412.6 | 415.3 | 10,963,900 | 415.30 |
| 2023-12-19 | 425.1 | 425.1 | 415.5 | 416.4 | 9,405,400 | 416.40 |
| 2023-12-18 | 427 | 427.8 | 419.8 | 425.4 | 3,456,100 | 425.40 |
| 2023-12-15 | 430 | 432.9 | 427.5 | 432.8 | 4,319,900 | 432.80 |
| 2023-12-14 | 435.6 | 437.8 | 428.2 | 432.3 | 4,952,000 | 432.30 |
| 2023-12-13 | 443.5 | 445.6 | 438.5 | 439.9 | 1,748,600 | 439.90 |
| 2023-12-12 | 444.4 | 445.3 | 437.7 | 441.2 | 3,908,000 | 441.20 |
| 2023-12-11 | 450.3 | 450.8 | 442.6 | 444.3 | 2,912,900 | 444.30 |
| 2023-12-08 | 450.2 | 450.2 | 434.2 | 442.6 | 5,965,200 | 442.60 |
| 2023-12-07 | 458.6 | 461.4 | 454.3 | 455 | 1,677,900 | 455 |
| 2023-12-06 | 453 | 459.7 | 451.2 | 458.3 | 2,223,000 | 458.30 |
| 2023-12-05 | 456.3 | 459.7 | 450.9 | 455.3 | 3,433,500 | 455.30 |
| 2023-12-04 | 463.1 | 463.6 | 457 | 459.2 | 2,637,000 | 459.20 |
| 2023-12-01 | 470 | 471.3 | 465.9 | 468 | 1,761,900 | 468 |
| 2023-11-30 | 466.7 | 469.4 | 462.2 | 467.9 | 2,403,600 | 467.90 |
| 2023-11-29 | 466.4 | 469.5 | 463.7 | 464.7 | 1,691,500 | 464.70 |
| 2023-11-28 | 470.1 | 472.8 | 460.2 | 467.3 | 2,191,600 | 467.30 |
| 2023-11-27 | 480 | 480 | 464.1 | 469.6 | 2,075,800 | 469.60 |
| 2023-11-24 | 477 | 482.5 | 474.7 | 475.1 | 1,968,700 | 475.10 |
| 2023-11-22 | 467.3 | 476.8 | 466.8 | 475.6 | 2,631,200 | 475.60 |
| 2023-11-21 | 467.4 | 471.2 | 464.8 | 468.2 | 3,097,500 | 468.20 |
| 2023-11-20 | 470.1 | 476.8 | 465.7 | 470.4 | 2,488,500 | 470.40 |
| 2023-11-17 | 464 | 469 | 463.1 | 469 | 1,641,000 | 469 |
| 2023-11-16 | 465 | 471.4 | 464.4 | 466.7 | 2,372,700 | 466.70 |
| 2023-11-15 | 461.8 | 469.7 | 459.9 | 467.9 | 3,376,000 | 467.90 |
| 2023-11-14 | 461.2 | 465.7 | 454.5 | 455.5 | 1,942,400 | 455.50 |
| 2023-11-13 | 460 | 464.2 | 459.1 | 461 | 2,205,600 | 461 |
| 2023-11-10 | 461.3 | 464.6 | 454.7 | 460.3 | 3,239,400 | 460.30 |
| 2023-11-09 | 454.4 | 458.5 | 450 | 455.8 | 2,911,500 | 455.80 |
| 2023-11-08 | 464.8 | 467.3 | 448.1 | 453.5 | 4,188,800 | 453.50 |
| 2023-11-07 | 470 | 473.6 | 458.1 | 459.9 | 5,570,100 | 459.90 |
| 2023-11-06 | 439 | 465.5 | 438.3 | 460.4 | 9,722,800 | 460.40 |
| 2023-11-02 | 427 | 430.9 | 422.8 | 429.8 | 3,390,300 | 429.80 |
| 2023-11-01 | 426.6 | 428.6 | 421.5 | 426.1 | 3,601,900 | 426.10 |
| 2023-10-31 | 422.2 | 424.6 | 413.7 | 419.6 | 4,793,300 | 419.60 |
| 2023-10-30 | 437.6 | 437.6 | 416.1 | 422.7 | 6,229,900 | 422.70 |
| 2023-10-27 | 438.3 | 443.7 | 436.3 | 443.7 | 2,634,400 | 443.70 |
| 2023-10-26 | 437 | 438.2 | 433.6 | 437 | 2,928,500 | 437 |
| 2023-10-25 | 444.1 | 446.4 | 437.2 | 439.2 | 2,213,100 | 439.20 |
| 2023-10-24 | 441 | 442.6 | 432.3 | 441.2 | 2,817,800 | 441.20 |
| 2023-10-23 | 448 | 448.1 | 443 | 444.8 | 2,712,900 | 444.80 |
| 2023-10-20 | 452.8 | 453.5 | 447.8 | 450.2 | 2,552,600 | 450.20 |
| 2023-10-19 | 452.5 | 455.9 | 450.2 | 455.1 | 1,323,500 | 455.10 |
| 2023-10-18 | 460 | 460.3 | 452.7 | 457.5 | 1,260,300 | 457.50 |
| 2023-10-17 | 460.8 | 462 | 453 | 455.9 | 1,243,400 | 455.90 |
| 2023-10-16 | 457.1 | 457.1 | 451.6 | 454.3 | 1,970,200 | 454.30 |
| 2023-10-13 | 460.7 | 464 | 454.5 | 460.5 | 2,899,700 | 460.50 |
| 2023-10-12 | 468.7 | 471 | 466.3 | 467.6 | 1,883,700 | 467.60 |
| 2023-10-11 | 462 | 466.8 | 457.9 | 463 | 2,369,400 | 463 |
| 2023-10-10 | 457 | 460.3 | 455.7 | 458.7 | 3,431,200 | 458.70 |
| 2023-10-06 | 459.3 | 460.9 | 454.5 | 456.7 | 1,946,100 | 456.70 |
| 2023-10-05 | 453.2 | 457 | 446.5 | 455 | 2,986,000 | 455 |
| 2023-10-04 | 451 | 455.5 | 446.5 | 450.8 | 3,841,000 | 450.80 |
| 2023-10-03 | 473.1 | 475 | 456.4 | 456.4 | 3,576,900 | 456.40 |
| 2023-10-02 | 490.1 | 491.4 | 476.1 | 476.8 | 2,518,700 | 476.80 |
| 2023-09-29 | 490 | 494 | 484.4 | 486.5 | 3,091,100 | 486.50 |
| 2023-09-28 | 487.9 | 491.8 | 484.3 | 487.2 | 2,278,400 | 487.20 |
| 2023-09-27 | 492 | 492 | 482.3 | 489.5 | 3,168,300 | 489.50 |
| 2023-09-26 | 498 | 499.6 | 495.5 | 495.5 | 2,308,800 | 495.50 |
| 2023-09-25 | 498.4 | 499.7 | 493.1 | 498.1 | 1,558,700 | 498.10 |
| 2023-09-22 | 497.1 | 497.6 | 492 | 494.2 | 2,432,400 | 494.20 |
| 2023-09-21 | 501.5 | 508.6 | 496.2 | 498.8 | 3,584,200 | 498.80 |
| 2023-09-20 | 503.7 | 504 | 496.8 | 497.3 | 3,170,300 | 497.30 |
| 2023-09-19 | 498 | 504.8 | 495.6 | 501.3 | 3,701,100 | 501.30 |
| 2023-09-15 | 491 | 499.2 | 490.7 | 494.7 | 8,171,000 | 494.70 |
| 2023-09-14 | 481 | 491.8 | 480.6 | 489.1 | 4,841,700 | 489.10 |
| 2023-09-13 | 478.7 | 479.6 | 473.5 | 477.9 | 2,815,100 | 477.90 |
| 2023-09-12 | 470 | 476.3 | 467.4 | 474.7 | 4,272,400 | 474.70 |
| 2023-09-11 | 466.7 | 468.8 | 462.5 | 465.9 | 2,649,700 | 465.90 |
| 2023-09-08 | 459.1 | 463.8 | 458.3 | 461.2 | 3,337,200 | 461.20 |
| 2023-09-07 | 467.2 | 473.5 | 464.8 | 465.5 | 2,700,200 | 465.50 |
| 2023-09-06 | 464.1 | 469.7 | 463.8 | 467.3 | 3,507,800 | 467.30 |
| 2023-09-05 | 460.9 | 464.7 | 458.4 | 461.7 | 2,855,700 | 461.70 |
| 2023-09-04 | 459 | 460.3 | 456 | 460 | 2,347,900 | 460 |
| 2023-09-01 | 450.6 | 457.9 | 449.9 | 455.7 | 3,763,300 | 455.70 |
| 2023-08-31 | 450.9 | 452.8 | 450 | 450.5 | 2,751,700 | 450.50 |
| 2023-08-30 | 453.2 | 456.7 | 452.3 | 453 | 2,894,300 | 453 |
| 2023-08-29 | 455 | 455.7 | 452.2 | 453.3 | 2,119,700 | 453.30 |
| 2023-08-28 | 450.1 | 454.3 | 448.5 | 453.9 | 1,916,500 | 453.90 |
| 2023-08-25 | 445.2 | 447.8 | 442.4 | 447.5 | 2,704,700 | 447.50 |
| 2023-08-24 | 452.1 | 454.5 | 450 | 453.2 | 1,565,900 | 453.20 |
| 2023-08-23 | 450.4 | 456.2 | 449.2 | 455.5 | 2,582,100 | 455.50 |
| 2023-08-22 | 445.1 | 449.5 | 444.2 | 448.2 | 1,958,000 | 448.20 |
| 2023-08-21 | 448 | 450.8 | 444.7 | 444.8 | 1,767,100 | 444.80 |
| 2023-08-18 | 447 | 449.6 | 446 | 448.5 | 1,317,400 | 448.50 |
| 2023-08-17 | 452 | 454 | 443.1 | 451.3 | 2,297,000 | 451.30 |
| 2023-08-16 | 457 | 457.2 | 444.7 | 448.9 | 4,583,600 | 448.90 |
| 2023-08-15 | 458.8 | 465.5 | 458 | 464.1 | 2,504,700 | 464.10 |
| 2023-08-14 | 469 | 470.4 | 462.5 | 463.1 | 2,190,900 | 463.10 |
| 2023-08-10 | 469.9 | 478.4 | 467.2 | 469.7 | 4,269,000 | 469.70 |
| 2023-08-09 | 467.7 | 470.5 | 464.9 | 468.9 | 2,570,800 | 468.90 |
| 2023-08-08 | 466.8 | 470.8 | 464.3 | 465.8 | 3,503,900 | 465.80 |
| 2023-08-07 | 456.2 | 464.8 | 453.7 | 464.8 | 3,426,200 | 464.80 |
| 2023-08-04 | 461 | 463.5 | 456 | 457.1 | 4,213,800 | 457.10 |
| 2023-08-03 | 473.1 | 473.4 | 462.2 | 462.5 | 6,407,900 | 462.50 |
| 2023-08-02 | 475.2 | 479.6 | 464.6 | 474.4 | 12,927,300 | 474.40 |
| 2023-08-01 | 524.2 | 524.2 | 515.9 | 517.6 | 3,470,300 | 517.60 |
| 2023-07-31 | 521.1 | 526.6 | 520 | 526.2 | 3,452,900 | 526.20 |
| 2023-07-28 | 515.1 | 517.5 | 508.7 | 516.9 | 3,560,900 | 516.90 |
| 2023-07-27 | 517.4 | 522.9 | 515.5 | 519.1 | 3,274,200 | 519.10 |
| 2023-07-26 | 516.9 | 519.7 | 512.9 | 518.9 | 3,085,700 | 518.90 |
| 2023-07-25 | 508 | 513.9 | 507 | 512.8 | 2,337,200 | 512.80 |
| 2023-07-24 | 505 | 509.6 | 504 | 507.5 | 2,011,800 | 507.50 |
| 2023-07-21 | 504.6 | 507.6 | 502 | 505.1 | 1,628,500 | 505.10 |
| 2023-07-20 | 508 | 510.9 | 504.5 | 504.6 | 1,934,000 | 504.60 |
| 2023-07-19 | 503.1 | 507.5 | 501.4 | 507.5 | 2,343,800 | 507.50 |
| 2023-07-18 | 496.8 | 498.9 | 492.5 | 498.5 | 2,971,800 | 498.50 |
| 2023-07-14 | 492.9 | 502.6 | 490.1 | 500.3 | 3,588,700 | 500.30 |
| 2023-07-13 | 493.3 | 495.3 | 487.8 | 492.9 | 2,149,200 | 492.90 |
| 2023-07-12 | 500 | 500.1 | 491.7 | 493.4 | 2,764,800 | 493.40 |
| 2023-07-11 | 499.5 | 503.2 | 495.7 | 496.7 | 2,029,000 | 496.70 |
| 2023-07-10 | 500 | 504.3 | 494.1 | 497.4 | 3,343,900 | 497.40 |
| 2023-07-07 | 501 | 502 | 493.5 | 498.8 | 3,924,500 | 498.80 |
| 2023-07-06 | 505.2 | 510.3 | 503.7 | 509.4 | 3,122,800 | 509.40 |
| 2023-07-05 | 499 | 508.7 | 497.1 | 508.3 | 4,404,000 | 508.30 |
| 2023-07-04 | 498.7 | 499.7 | 494.3 | 498 | 2,964,500 | 498 |
| 2023-07-03 | 498.3 | 500 | 494 | 498.7 | 3,654,800 | 498.70 |
| 2023-06-30 | 498.6 | 502 | 496 | 498.3 | 5,556,200 | 498.30 |
| 2023-06-29 | 488.1 | 499.5 | 487.1 | 495.4 | 5,379,600 | 495.40 |
| 2023-06-28 | 483 | 487.7 | 479.9 | 487.6 | 4,914,500 | 487.60 |
| 2023-06-27 | 480.7 | 485.7 | 473.2 | 478.7 | 3,995,000 | 478.70 |
| 2023-06-26 | 478 | 481.9 | 476.4 | 480.5 | 4,037,100 | 480.50 |
| 2023-06-23 | 478.8 | 485 | 477.5 | 483.7 | 6,371,900 | 483.70 |
| 2023-06-22 | 470 | 479 | 469.1 | 475.9 | 4,862,100 | 475.90 |
| 2023-06-21 | 467.8 | 470 | 465.4 | 469.1 | 3,285,500 | 469.10 |
| 2023-06-20 | 468 | 471.7 | 465.5 | 471.6 | 2,861,100 | 471.60 |
| 2023-06-19 | 469.5 | 475.5 | 467 | 468.4 | 4,521,100 | 468.40 |
| 2023-06-16 | 466 | 469.5 | 458.2 | 468.8 | 10,696,100 | 468.80 |
| 2023-06-15 | 473.3 | 473.8 | 467.5 | 468.7 | 5,241,500 | 468.70 |
| 2023-06-14 | 474.9 | 475.8 | 470.4 | 473.9 | 3,424,100 | 473.90 |
| 2023-06-13 | 469.2 | 471.8 | 465.6 | 469.6 | 3,865,200 | 469.60 |
| 2023-06-12 | 473 | 477.5 | 468.7 | 469.2 | 2,999,000 | 469.20 |
| 2023-06-09 | 470.3 | 471.9 | 466.3 | 468 | 4,513,400 | 468 |
| 2023-06-08 | 474.2 | 476.5 | 466.8 | 470 | 4,125,800 | 470 |
| 2023-06-07 | 473.4 | 478.3 | 468.3 | 468.3 | 5,647,100 | 468.30 |
| 2023-06-06 | 467.5 | 470.8 | 464.5 | 470 | 3,568,300 | 470 |
| 2023-06-05 | 472 | 476.5 | 470.5 | 472 | 3,430,200 | 472 |
| 2023-06-02 | 464 | 468 | 463 | 464 | 3,366,600 | 464 |
| 2023-06-01 | 463 | 469 | 462 | 464 | 3,104,000 | 464 |
| 2023-05-31 | 468 | 471 | 461 | 464 | 6,274,300 | 464 |
| 2023-05-30 | 477 | 480 | 471 | 475 | 4,973,500 | 475 |
| 2023-05-29 | 486 | 487 | 479 | 479 | 2,995,000 | 479 |
| 2023-05-26 | 482 | 486 | 478 | 478 | 4,117,200 | 478 |
| 2023-05-25 | 479 | 489 | 479 | 486 | 4,999,900 | 486 |
| 2023-05-24 | 484 | 486 | 478 | 478 | 3,781,400 | 478 |
| 2023-05-23 | 481 | 485 | 478 | 482 | 4,818,600 | 482 |
| 2023-05-22 | 483 | 485 | 478 | 480 | 3,803,400 | 480 |
| 2023-05-19 | 479 | 487 | 479 | 483 | 6,132,600 | 483 |
| 2023-05-18 | 474 | 482 | 472 | 475 | 5,093,300 | 475 |
| 2023-05-17 | 489 | 490 | 474 | 476 | 8,568,900 | 476 |
| 2023-05-16 | 492 | 496 | 478 | 494 | 16,170,400 | 494 |
| 2023-05-15 | 528 | 542 | 527 | 542 | 5,951,200 | 542 |
| 2023-05-12 | 521 | 528 | 519 | 524 | 6,082,300 | 524 |
| 2023-05-11 | 528 | 540 | 517 | 523 | 12,356,400 | 523 |
| 2023-05-10 | 576 | 576 | 514 | 548 | 16,463,500 | 548 |
| 2023-05-09 | 585 | 585 | 572 | 575 | 3,325,700 | 575 |
| 2023-05-08 | 572 | 581 | 571 | 581 | 4,090,900 | 581 |
| 2023-05-02 | 564 | 569 | 562 | 569 | 1,566,000 | 569 |
| 2023-05-01 | 570 | 572 | 562 | 566 | 2,431,900 | 566 |
| 2023-04-28 | 558 | 567 | 558 | 564 | 2,602,200 | 564 |
| 2023-04-27 | 549 | 556 | 548 | 555 | 2,364,000 | 555 |
| 2023-04-26 | 547 | 550 | 543 | 547 | 1,963,000 | 547 |
| 2023-04-25 | 551 | 553 | 549 | 550 | 1,314,800 | 550 |
| 2023-04-24 | 550 | 553 | 547 | 549 | 1,539,500 | 549 |
| 2023-04-21 | 546 | 552 | 545 | 549 | 1,438,100 | 549 |
| 2023-04-20 | 549 | 555 | 547 | 552 | 2,266,100 | 552 |
| 2023-04-19 | 548 | 555 | 548 | 551 | 2,635,100 | 551 |
| 2023-04-18 | 549 | 553 | 544 | 550 | 1,922,000 | 550 |
| 2023-04-17 | 544 | 546 | 538 | 545 | 2,369,600 | 545 |
| 2023-04-14 | 542 | 544 | 536 | 542 | 4,244,800 | 542 |
| 2023-04-13 | 550 | 552 | 540 | 542 | 2,981,500 | 542 |
| 2023-04-12 | 546 | 555 | 545 | 553 | 3,667,700 | 553 |
| 2023-04-11 | 545 | 546 | 539 | 541 | 2,996,200 | 541 |
| 2023-04-10 | 555 | 556 | 539 | 541 | 5,785,500 | 541 |
| 2023-04-07 | 562 | 566 | 550 | 554 | 5,090,800 | 554 |
| 2023-04-06 | 560 | 569 | 558 | 564 | 2,406,900 | 564 |
| 2023-04-05 | 576 | 578 | 567 | 569 | 2,728,000 | 569 |
| 2023-04-04 | 580 | 586 | 575 | 584 | 2,686,500 | 584 |
| 2023-04-03 | 575 | 580 | 572 | 578 | 2,317,000 | 578 |
| 2023-03-31 | 566 | 573 | 566 | 569 | 3,509,400 | 569 |
| 2023-03-30 | 563 | 568 | 556 | 561 | 2,946,600 | 561 |
| 2023-03-29 | 571 | 573 | 565 | 573 | 2,676,900 | 573 |
| 2023-03-28 | 566 | 569 | 561 | 568 | 2,922,900 | 568 |
| 2023-03-27 | 565 | 565 | 558 | 560 | 1,525,700 | 560 |
| 2023-03-24 | 565 | 566 | 558 | 561 | 1,745,700 | 561 |
| 2023-03-23 | 555 | 570 | 553 | 569 | 3,726,600 | 569 |
| 2023-03-22 | 560 | 564 | 554 | 560 | 3,598,900 | 560 |
| 2023-03-20 | 540 | 556 | 540 | 547 | 4,287,400 | 547 |
| 2023-03-17 | 550 | 553 | 538 | 545 | 4,095,500 | 545 |
| 2023-03-16 | 541 | 550 | 535 | 546 | 4,598,300 | 546 |
| 2023-03-15 | 548 | 560 | 546 | 555 | 4,593,700 | 555 |
| 2023-03-14 | 555 | 559 | 538 | 538 | 4,708,600 | 538 |
| 2023-03-13 | 574 | 575 | 559 | 565 | 4,292,900 | 565 |
| 2023-03-10 | 583 | 592 | 582 | 584 | 3,409,800 | 584 |
| 2023-03-09 | 603 | 603 | 586 | 588 | 4,084,700 | 588 |
| 2023-03-08 | 596 | 602 | 594 | 598 | 3,251,600 | 598 |
| 2023-03-07 | 597 | 603 | 595 | 598 | 2,418,600 | 598 |
| 2023-03-06 | 599 | 599 | 593 | 594 | 1,994,200 | 594 |
| 2023-03-03 | 599 | 603 | 594 | 597 | 3,048,700 | 597 |
| 2023-03-02 | 601 | 601 | 592 | 597 | 2,616,200 | 597 |
| 2023-03-01 | 591 | 598 | 589 | 596 | 2,301,700 | 596 |
| 2023-02-28 | 604 | 604 | 591 | 594 | 2,830,500 | 594 |
| 2023-02-27 | 595 | 603 | 593 | 601 | 2,736,400 | 601 |
| 2023-02-24 | 588 | 597 | 587 | 593 | 2,090,600 | 593 |
| 2023-02-22 | 600 | 600 | 587 | 589 | 2,752,400 | 589 |
| 2023-02-21 | 601 | 603 | 597 | 602 | 2,557,000 | 602 |
| 2023-02-20 | 589 | 602 | 589 | 602 | 5,434,000 | 602 |
| 2023-02-17 | 582 | 591 | 581 | 587 | 2,270,600 | 587 |
| 2023-02-16 | 582 | 589 | 576 | 587 | 4,010,100 | 587 |
| 2023-02-15 | 570 | 578 | 569 | 578 | 2,659,800 | 578 |
| 2023-02-14 | 570 | 570 | 564 | 567 | 1,688,500 | 567 |
| 2023-02-13 | 568 | 570 | 561 | 568 | 2,749,400 | 568 |
| 2023-02-10 | 574 | 574 | 567 | 568 | 3,943,400 | 568 |
| 2023-02-09 | 556 | 574 | 553 | 572 | 7,322,000 | 572 |
| 2023-02-08 | 546 | 554 | 539 | 551 | 4,765,600 | 551 |
| 2023-02-07 | 543 | 545 | 538 | 542 | 2,932,500 | 542 |
| 2023-02-06 | 547 | 553 | 541 | 543 | 2,861,400 | 543 |
| 2023-02-03 | 535 | 540 | 524 | 537 | 6,842,200 | 537 |
| 2023-02-02 | 539 | 540 | 530 | 531 | 5,037,200 | 531 |
| 2023-02-01 | 543 | 545 | 535 | 540 | 3,238,000 | 540 |
| 2023-01-31 | 547 | 549 | 539 | 542 | 2,949,800 | 542 |
| 2023-01-30 | 554 | 554 | 548 | 550 | 2,234,700 | 550 |
| 2023-01-27 | 553 | 560 | 551 | 555 | 4,123,200 | 555 |
| 2023-01-26 | 552 | 553 | 545 | 553 | 2,852,900 | 553 |
| 2023-01-25 | 549 | 553 | 546 | 552 | 3,342,700 | 552 |
| 2023-01-24 | 534 | 548 | 532 | 547 | 6,379,300 | 547 |
| 2023-01-23 | 516 | 527 | 513 | 525 | 5,367,500 | 525 |
| 2023-01-20 | 506 | 511 | 505 | 509 | 1,831,500 | 509 |
| 2023-01-19 | 505 | 511 | 505 | 505 | 1,538,000 | 505 |
| 2023-01-18 | 508 | 515 | 503 | 512 | 2,411,200 | 512 |
| 2023-01-17 | 503 | 508 | 502 | 507 | 2,108,300 | 507 |
| 2023-01-16 | 502 | 503 | 496 | 497 | 2,692,800 | 497 |
| 2023-01-13 | 506 | 512 | 505 | 506 | 3,088,400 | 506 |
| 2023-01-12 | 519 | 521 | 515 | 516 | 1,877,900 | 516 |
| 2023-01-11 | 511 | 519 | 509 | 519 | 2,855,900 | 519 |
| 2023-01-10 | 514 | 514 | 500 | 507 | 2,598,300 | 507 |
| 2023-01-06 | 514 | 515 | 509 | 510 | 2,302,400 | 510 |
| 2023-01-05 | 513 | 513 | 505 | 511 | 3,603,500 | 511 |
| 2023-01-04 | 525 | 525 | 514 | 515 | 2,559,400 | 515 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
