4911 (株)資生堂 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 | 4,242 | 4,259 | 4,205 | 4,252 | 2,266,000 | 4,252 |
| 2023-12-28 | 4,236 | 4,274 | 4,196 | 4,242 | 2,179,600 | 4,242 |
| 2023-12-27 | 4,201 | 4,320 | 4,198 | 4,300 | 3,225,300 | 4,300 |
| 2023-12-26 | 4,210 | 4,270 | 4,180 | 4,207 | 2,798,800 | 4,207 |
| 2023-12-25 | 4,402 | 4,428 | 4,192 | 4,209 | 5,940,500 | 4,209 |
| 2023-12-22 | 4,209 | 4,378 | 4,207 | 4,349 | 9,524,500 | 4,349 |
| 2023-12-21 | 4,088 | 4,236 | 4,061 | 4,169 | 6,613,700 | 4,169 |
| 2023-12-20 | 4,009 | 4,102 | 3,995 | 4,073 | 5,015,500 | 4,073 |
| 2023-12-19 | 3,900 | 3,944 | 3,874 | 3,944 | 2,503,700 | 3,944 |
| 2023-12-18 | 3,795 | 3,869 | 3,771 | 3,858 | 2,887,000 | 3,858 |
| 2023-12-15 | 3,802 | 3,833 | 3,757 | 3,809 | 3,342,500 | 3,809 |
| 2023-12-14 | 3,820 | 3,885 | 3,813 | 3,851 | 2,633,600 | 3,851 |
| 2023-12-13 | 3,830 | 3,865 | 3,788 | 3,820 | 2,482,200 | 3,820 |
| 2023-12-12 | 3,861 | 3,865 | 3,769 | 3,791 | 2,679,800 | 3,791 |
| 2023-12-11 | 3,817 | 3,867 | 3,796 | 3,835 | 2,369,200 | 3,835 |
| 2023-12-08 | 3,807 | 3,835 | 3,740 | 3,791 | 6,318,600 | 3,791 |
| 2023-12-07 | 4,001 | 4,010 | 3,875 | 3,877 | 4,784,400 | 3,877 |
| 2023-12-06 | 4,011 | 4,044 | 3,998 | 4,011 | 3,258,200 | 4,011 |
| 2023-12-05 | 4,011 | 4,078 | 3,995 | 4,051 | 3,989,700 | 4,051 |
| 2023-12-04 | 3,939 | 4,021 | 3,925 | 4,008 | 3,686,900 | 4,008 |
| 2023-12-01 | 4,017 | 4,017 | 3,932 | 3,940 | 4,979,800 | 3,940 |
| 2023-11-30 | 4,108 | 4,119 | 3,951 | 3,966 | 10,065,600 | 3,966 |
| 2023-11-29 | 4,165 | 4,237 | 4,161 | 4,178 | 3,084,000 | 4,178 |
| 2023-11-28 | 4,269 | 4,281 | 4,163 | 4,186 | 4,488,400 | 4,186 |
| 2023-11-27 | 4,334 | 4,349 | 4,271 | 4,282 | 2,852,900 | 4,282 |
| 2023-11-24 | 4,344 | 4,361 | 4,301 | 4,335 | 2,561,400 | 4,335 |
| 2023-11-22 | 4,375 | 4,404 | 4,342 | 4,368 | 2,184,100 | 4,368 |
| 2023-11-21 | 4,323 | 4,350 | 4,270 | 4,340 | 2,351,700 | 4,340 |
| 2023-11-20 | 4,258 | 4,354 | 4,258 | 4,320 | 2,867,000 | 4,320 |
| 2023-11-17 | 4,365 | 4,375 | 4,220 | 4,255 | 5,180,300 | 4,255 |
| 2023-11-16 | 4,534 | 4,535 | 4,352 | 4,352 | 4,332,400 | 4,352 |
| 2023-11-15 | 4,395 | 4,485 | 4,356 | 4,480 | 5,083,900 | 4,480 |
| 2023-11-14 | 4,250 | 4,348 | 4,225 | 4,298 | 7,638,700 | 4,298 |
| 2023-11-13 | 4,465 | 4,466 | 4,185 | 4,185 | 11,911,000 | 4,185 |
| 2023-11-10 | 4,900 | 4,930 | 4,864 | 4,885 | 2,266,500 | 4,885 |
| 2023-11-09 | 4,861 | 4,893 | 4,813 | 4,891 | 2,296,600 | 4,891 |
| 2023-11-08 | 4,865 | 4,884 | 4,804 | 4,858 | 2,010,500 | 4,858 |
| 2023-11-07 | 4,912 | 4,925 | 4,757 | 4,847 | 3,050,400 | 4,847 |
| 2023-11-06 | 4,753 | 4,870 | 4,728 | 4,821 | 4,047,500 | 4,821 |
| 2023-11-02 | 4,764 | 4,780 | 4,620 | 4,708 | 5,491,700 | 4,708 |
| 2023-11-01 | 4,842 | 4,889 | 4,773 | 4,889 | 2,466,100 | 4,889 |
| 2023-10-31 | 4,800 | 4,811 | 4,691 | 4,762 | 3,118,200 | 4,762 |
| 2023-10-30 | 4,860 | 4,866 | 4,758 | 4,820 | 2,479,200 | 4,820 |
| 2023-10-27 | 4,900 | 4,972 | 4,866 | 4,956 | 1,759,200 | 4,956 |
| 2023-10-26 | 4,916 | 4,968 | 4,891 | 4,932 | 2,053,200 | 4,932 |
| 2023-10-25 | 5,089 | 5,099 | 4,971 | 4,986 | 2,584,100 | 4,986 |
| 2023-10-24 | 4,877 | 5,039 | 4,870 | 5,030 | 3,913,500 | 5,030 |
| 2023-10-23 | 4,730 | 4,936 | 4,717 | 4,866 | 4,197,300 | 4,866 |
| 2023-10-20 | 4,770 | 4,770 | 4,664 | 4,711 | 2,525,700 | 4,711 |
| 2023-10-19 | 4,820 | 4,896 | 4,793 | 4,800 | 2,237,400 | 4,800 |
| 2023-10-18 | 4,940 | 4,940 | 4,808 | 4,853 | 1,970,000 | 4,853 |
| 2023-10-17 | 4,883 | 4,931 | 4,865 | 4,903 | 1,984,100 | 4,903 |
| 2023-10-16 | 4,991 | 4,996 | 4,838 | 4,838 | 3,250,100 | 4,838 |
| 2023-10-13 | 5,050 | 5,054 | 4,964 | 5,006 | 2,681,700 | 5,006 |
| 2023-10-12 | 5,088 | 5,134 | 5,051 | 5,106 | 2,252,800 | 5,106 |
| 2023-10-11 | 5,157 | 5,163 | 5,082 | 5,116 | 2,607,700 | 5,116 |
| 2023-10-10 | 5,145 | 5,192 | 5,076 | 5,157 | 2,476,800 | 5,157 |
| 2023-10-06 | 5,331 | 5,335 | 5,196 | 5,197 | 2,186,800 | 5,197 |
| 2023-10-05 | 5,260 | 5,336 | 5,182 | 5,322 | 2,365,300 | 5,322 |
| 2023-10-04 | 5,110 | 5,390 | 5,104 | 5,277 | 3,971,900 | 5,277 |
| 2023-10-03 | 5,259 | 5,259 | 5,148 | 5,162 | 2,458,300 | 5,162 |
| 2023-10-02 | 5,295 | 5,348 | 5,223 | 5,223 | 2,467,700 | 5,223 |
| 2023-09-29 | 5,290 | 5,309 | 5,233 | 5,250 | 2,979,500 | 5,250 |
| 2023-09-28 | 5,269 | 5,298 | 5,210 | 5,267 | 2,755,600 | 5,267 |
| 2023-09-27 | 5,330 | 5,371 | 5,320 | 5,366 | 2,543,000 | 5,366 |
| 2023-09-26 | 5,405 | 5,418 | 5,365 | 5,371 | 1,825,800 | 5,371 |
| 2023-09-25 | 5,373 | 5,422 | 5,328 | 5,405 | 2,264,600 | 5,405 |
| 2023-09-22 | 5,480 | 5,490 | 5,383 | 5,391 | 2,654,700 | 5,391 |
| 2023-09-21 | 5,583 | 5,585 | 5,515 | 5,528 | 1,728,900 | 5,528 |
| 2023-09-20 | 5,660 | 5,678 | 5,592 | 5,605 | 1,844,000 | 5,605 |
| 2023-09-19 | 5,673 | 5,724 | 5,666 | 5,702 | 1,364,300 | 5,702 |
| 2023-09-15 | 5,652 | 5,720 | 5,608 | 5,693 | 2,386,900 | 5,693 |
| 2023-09-14 | 5,675 | 5,725 | 5,652 | 5,679 | 1,720,900 | 5,679 |
| 2023-09-13 | 5,660 | 5,667 | 5,616 | 5,638 | 1,182,600 | 5,638 |
| 2023-09-12 | 5,651 | 5,669 | 5,617 | 5,658 | 1,431,800 | 5,658 |
| 2023-09-11 | 5,690 | 5,705 | 5,600 | 5,650 | 1,672,400 | 5,650 |
| 2023-09-08 | 5,751 | 5,789 | 5,617 | 5,635 | 3,705,900 | 5,635 |
| 2023-09-07 | 5,921 | 5,932 | 5,819 | 5,820 | 1,869,500 | 5,820 |
| 2023-09-06 | 5,963 | 5,984 | 5,940 | 5,970 | 1,219,900 | 5,970 |
| 2023-09-05 | 5,941 | 5,996 | 5,935 | 5,971 | 1,212,900 | 5,971 |
| 2023-09-04 | 5,981 | 5,986 | 5,942 | 5,955 | 1,636,500 | 5,955 |
| 2023-09-01 | 5,935 | 5,956 | 5,886 | 5,937 | 1,124,400 | 5,937 |
| 2023-08-31 | 5,849 | 5,916 | 5,842 | 5,916 | 1,944,700 | 5,916 |
| 2023-08-30 | 5,916 | 5,918 | 5,860 | 5,868 | 1,695,900 | 5,868 |
| 2023-08-29 | 5,914 | 5,965 | 5,881 | 5,941 | 1,735,700 | 5,941 |
| 2023-08-28 | 5,900 | 5,919 | 5,768 | 5,814 | 3,657,900 | 5,814 |
| 2023-08-25 | 5,960 | 6,081 | 5,941 | 5,966 | 2,048,900 | 5,966 |
| 2023-08-24 | 6,049 | 6,050 | 6,003 | 6,026 | 941,300 | 6,026 |
| 2023-08-23 | 5,950 | 6,058 | 5,942 | 6,053 | 1,214,100 | 6,053 |
| 2023-08-22 | 6,005 | 6,023 | 5,958 | 5,985 | 1,021,700 | 5,985 |
| 2023-08-21 | 6,000 | 6,024 | 5,928 | 6,000 | 1,664,900 | 6,000 |
| 2023-08-18 | 6,080 | 6,108 | 6,022 | 6,055 | 1,484,800 | 6,055 |
| 2023-08-17 | 6,345 | 6,357 | 6,122 | 6,177 | 1,670,500 | 6,177 |
| 2023-08-16 | 6,398 | 6,466 | 6,312 | 6,385 | 1,411,100 | 6,385 |
| 2023-08-15 | 6,432 | 6,463 | 6,367 | 6,374 | 1,173,100 | 6,374 |
| 2023-08-14 | 6,500 | 6,583 | 6,440 | 6,444 | 1,560,700 | 6,444 |
| 2023-08-10 | 6,410 | 6,487 | 6,294 | 6,484 | 2,761,000 | 6,484 |
| 2023-08-09 | 6,510 | 6,542 | 6,346 | 6,404 | 4,310,600 | 6,404 |
| 2023-08-08 | 6,242 | 6,283 | 6,209 | 6,260 | 2,235,200 | 6,260 |
| 2023-08-07 | 6,033 | 6,193 | 5,990 | 6,193 | 1,957,900 | 6,193 |
| 2023-08-04 | 5,950 | 6,045 | 5,930 | 6,045 | 1,313,900 | 6,045 |
| 2023-08-03 | 6,005 | 6,026 | 5,965 | 5,992 | 1,391,600 | 5,992 |
| 2023-08-02 | 6,100 | 6,112 | 6,030 | 6,065 | 1,740,300 | 6,065 |
| 2023-08-01 | 6,230 | 6,236 | 6,109 | 6,109 | 1,622,100 | 6,109 |
| 2023-07-31 | 6,266 | 6,297 | 6,202 | 6,230 | 2,302,800 | 6,230 |
| 2023-07-28 | 6,116 | 6,196 | 6,063 | 6,166 | 2,666,300 | 6,166 |
| 2023-07-27 | 6,186 | 6,209 | 6,148 | 6,207 | 1,729,000 | 6,207 |
| 2023-07-26 | 6,140 | 6,230 | 6,107 | 6,193 | 1,642,400 | 6,193 |
| 2023-07-25 | 6,180 | 6,188 | 6,112 | 6,172 | 2,349,000 | 6,172 |
| 2023-07-24 | 6,303 | 6,320 | 6,252 | 6,277 | 942,900 | 6,277 |
| 2023-07-21 | 6,220 | 6,282 | 6,171 | 6,249 | 1,025,200 | 6,249 |
| 2023-07-20 | 6,279 | 6,345 | 6,217 | 6,230 | 1,022,600 | 6,230 |
| 2023-07-19 | 6,284 | 6,290 | 6,191 | 6,289 | 1,569,100 | 6,289 |
| 2023-07-18 | 6,293 | 6,377 | 6,227 | 6,242 | 1,070,100 | 6,242 |
| 2023-07-14 | 6,447 | 6,462 | 6,273 | 6,322 | 1,410,800 | 6,322 |
| 2023-07-13 | 6,323 | 6,378 | 6,276 | 6,363 | 1,001,300 | 6,363 |
| 2023-07-12 | 6,363 | 6,398 | 6,291 | 6,318 | 1,108,300 | 6,318 |
| 2023-07-11 | 6,304 | 6,403 | 6,295 | 6,390 | 1,408,900 | 6,390 |
| 2023-07-10 | 6,269 | 6,307 | 6,219 | 6,272 | 1,356,800 | 6,272 |
| 2023-07-07 | 6,290 | 6,377 | 6,256 | 6,290 | 1,431,000 | 6,290 |
| 2023-07-06 | 6,408 | 6,424 | 6,316 | 6,359 | 1,289,500 | 6,359 |
| 2023-07-05 | 6,529 | 6,529 | 6,409 | 6,436 | 1,558,800 | 6,436 |
| 2023-07-04 | 6,510 | 6,549 | 6,439 | 6,541 | 1,088,400 | 6,541 |
| 2023-07-03 | 6,557 | 6,585 | 6,511 | 6,538 | 1,149,800 | 6,538 |
| 2023-06-30 | 6,510 | 6,522 | 6,419 | 6,493 | 2,321,500 | 6,493 |
| 2023-06-29 | 6,578 | 6,635 | 6,554 | 6,571 | 1,495,100 | 6,571 |
| 2023-06-28 | 6,560 | 6,594 | 6,507 | 6,575 | 1,565,600 | 6,575 |
| 2023-06-27 | 6,590 | 6,627 | 6,492 | 6,541 | 1,420,800 | 6,541 |
| 2023-06-26 | 6,590 | 6,683 | 6,529 | 6,646 | 1,456,400 | 6,646 |
| 2023-06-23 | 6,763 | 6,805 | 6,603 | 6,632 | 2,288,600 | 6,632 |
| 2023-06-22 | 7,012 | 7,064 | 6,728 | 6,746 | 3,045,000 | 6,746 |
| 2023-06-21 | 7,004 | 7,160 | 6,992 | 7,036 | 2,215,100 | 7,036 |
| 2023-06-20 | 7,030 | 7,037 | 6,872 | 6,904 | 1,527,200 | 6,904 |
| 2023-06-19 | 7,071 | 7,136 | 7,007 | 7,038 | 1,471,500 | 7,038 |
| 2023-06-16 | 6,758 | 7,116 | 6,755 | 7,112 | 3,516,300 | 7,112 |
| 2023-06-15 | 6,800 | 6,830 | 6,744 | 6,756 | 1,381,500 | 6,756 |
| 2023-06-14 | 6,685 | 6,805 | 6,676 | 6,799 | 1,606,400 | 6,799 |
| 2023-06-13 | 6,674 | 6,690 | 6,581 | 6,650 | 1,860,700 | 6,650 |
| 2023-06-12 | 6,636 | 6,712 | 6,584 | 6,697 | 1,741,900 | 6,697 |
| 2023-06-09 | 6,575 | 6,606 | 6,531 | 6,563 | 2,137,400 | 6,563 |
| 2023-06-08 | 6,473 | 6,529 | 6,415 | 6,442 | 1,515,600 | 6,442 |
| 2023-06-07 | 6,595 | 6,612 | 6,463 | 6,465 | 1,768,900 | 6,465 |
| 2023-06-06 | 6,480 | 6,574 | 6,445 | 6,569 | 1,403,700 | 6,569 |
| 2023-06-05 | 6,459 | 6,524 | 6,439 | 6,506 | 2,117,500 | 6,506 |
| 2023-06-02 | 6,271 | 6,379 | 6,242 | 6,359 | 1,553,600 | 6,359 |
| 2023-06-01 | 6,331 | 6,336 | 6,185 | 6,251 | 2,073,100 | 6,251 |
| 2023-05-31 | 6,403 | 6,446 | 6,345 | 6,345 | 2,974,200 | 6,345 |
| 2023-05-30 | 6,470 | 6,513 | 6,412 | 6,492 | 1,224,800 | 6,492 |
| 2023-05-29 | 6,650 | 6,660 | 6,503 | 6,503 | 1,920,700 | 6,503 |
| 2023-05-26 | 6,480 | 6,624 | 6,448 | 6,586 | 1,679,000 | 6,586 |
| 2023-05-25 | 6,540 | 6,565 | 6,441 | 6,444 | 1,761,400 | 6,444 |
| 2023-05-24 | 6,800 | 6,822 | 6,531 | 6,532 | 3,581,200 | 6,532 |
| 2023-05-23 | 6,990 | 7,067 | 6,888 | 6,922 | 1,948,500 | 6,922 |
| 2023-05-22 | 6,845 | 6,950 | 6,822 | 6,932 | 1,285,500 | 6,932 |
| 2023-05-19 | 6,900 | 6,929 | 6,863 | 6,868 | 1,016,700 | 6,868 |
| 2023-05-18 | 6,860 | 6,871 | 6,793 | 6,858 | 1,083,000 | 6,858 |
| 2023-05-17 | 6,840 | 6,856 | 6,757 | 6,807 | 1,490,100 | 6,807 |
| 2023-05-16 | 6,892 | 6,951 | 6,825 | 6,840 | 2,112,000 | 6,840 |
| 2023-05-15 | 6,752 | 6,902 | 6,736 | 6,901 | 3,314,300 | 6,901 |
| 2023-05-12 | 6,501 | 6,572 | 6,475 | 6,560 | 2,520,900 | 6,560 |
| 2023-05-11 | 6,549 | 6,599 | 6,502 | 6,515 | 1,265,300 | 6,515 |
| 2023-05-10 | 6,680 | 6,713 | 6,585 | 6,597 | 1,295,900 | 6,597 |
| 2023-05-09 | 6,560 | 6,678 | 6,554 | 6,674 | 1,711,300 | 6,674 |
| 2023-05-08 | 6,690 | 6,702 | 6,524 | 6,559 | 4,170,800 | 6,559 |
| 2023-05-02 | 6,950 | 6,978 | 6,887 | 6,900 | 1,366,200 | 6,900 |
| 2023-05-01 | 6,838 | 6,927 | 6,822 | 6,922 | 1,358,500 | 6,922 |
| 2023-04-28 | 6,741 | 6,818 | 6,731 | 6,801 | 1,233,200 | 6,801 |
| 2023-04-27 | 6,702 | 6,731 | 6,676 | 6,713 | 1,132,300 | 6,713 |
| 2023-04-26 | 6,700 | 6,869 | 6,695 | 6,743 | 1,808,400 | 6,743 |
| 2023-04-25 | 6,820 | 6,861 | 6,726 | 6,726 | 1,266,000 | 6,726 |
| 2023-04-24 | 6,812 | 6,849 | 6,765 | 6,790 | 1,653,600 | 6,790 |
| 2023-04-21 | 6,776 | 6,849 | 6,708 | 6,712 | 1,939,400 | 6,712 |
| 2023-04-20 | 6,665 | 6,743 | 6,660 | 6,703 | 1,014,600 | 6,703 |
| 2023-04-19 | 6,632 | 6,695 | 6,618 | 6,679 | 900,800 | 6,679 |
| 2023-04-18 | 6,633 | 6,724 | 6,591 | 6,676 | 1,457,600 | 6,676 |
| 2023-04-17 | 6,652 | 6,682 | 6,537 | 6,567 | 1,413,900 | 6,567 |
| 2023-04-14 | 6,642 | 6,713 | 6,631 | 6,699 | 2,497,100 | 6,699 |
| 2023-04-13 | 6,399 | 6,559 | 6,394 | 6,542 | 1,762,300 | 6,542 |
| 2023-04-12 | 6,362 | 6,469 | 6,356 | 6,416 | 961,000 | 6,416 |
| 2023-04-11 | 6,422 | 6,461 | 6,390 | 6,401 | 1,073,400 | 6,401 |
| 2023-04-10 | 6,393 | 6,432 | 6,352 | 6,361 | 819,700 | 6,361 |
| 2023-04-07 | 6,417 | 6,418 | 6,343 | 6,344 | 934,100 | 6,344 |
| 2023-04-06 | 6,323 | 6,426 | 6,279 | 6,424 | 1,586,300 | 6,424 |
| 2023-04-05 | 6,473 | 6,549 | 6,358 | 6,371 | 1,857,000 | 6,371 |
| 2023-04-04 | 6,354 | 6,494 | 6,308 | 6,491 | 2,134,900 | 6,491 |
| 2023-04-03 | 6,210 | 6,287 | 6,172 | 6,274 | 1,331,200 | 6,274 |
| 2023-03-31 | 6,187 | 6,200 | 6,139 | 6,181 | 1,632,200 | 6,181 |
| 2023-03-30 | 6,125 | 6,150 | 6,108 | 6,148 | 1,097,300 | 6,148 |
| 2023-03-29 | 6,040 | 6,160 | 6,019 | 6,158 | 1,504,300 | 6,158 |
| 2023-03-28 | 5,992 | 6,028 | 5,953 | 6,011 | 902,700 | 6,011 |
| 2023-03-27 | 6,009 | 6,021 | 5,968 | 6,008 | 1,090,200 | 6,008 |
| 2023-03-24 | 5,994 | 6,017 | 5,947 | 5,990 | 875,800 | 5,990 |
| 2023-03-23 | 5,970 | 6,029 | 5,947 | 6,000 | 1,067,800 | 6,000 |
| 2023-03-22 | 5,972 | 6,040 | 5,937 | 5,999 | 1,753,800 | 5,999 |
| 2023-03-20 | 5,960 | 6,000 | 5,871 | 5,871 | 1,146,300 | 5,871 |
| 2023-03-17 | 5,858 | 5,960 | 5,852 | 5,951 | 1,565,200 | 5,951 |
| 2023-03-16 | 5,753 | 5,851 | 5,736 | 5,839 | 1,559,600 | 5,839 |
| 2023-03-15 | 5,960 | 5,970 | 5,825 | 5,849 | 1,794,800 | 5,849 |
| 2023-03-14 | 6,028 | 6,042 | 5,885 | 5,898 | 2,089,200 | 5,898 |
| 2023-03-13 | 6,103 | 6,113 | 6,032 | 6,111 | 1,899,600 | 6,111 |
| 2023-03-10 | 6,276 | 6,287 | 6,171 | 6,171 | 2,502,900 | 6,171 |
| 2023-03-09 | 6,383 | 6,409 | 6,334 | 6,376 | 1,180,400 | 6,376 |
| 2023-03-08 | 6,251 | 6,361 | 6,241 | 6,344 | 1,358,000 | 6,344 |
| 2023-03-07 | 6,318 | 6,378 | 6,293 | 6,293 | 1,388,300 | 6,293 |
| 2023-03-06 | 6,398 | 6,447 | 6,361 | 6,389 | 1,522,900 | 6,389 |
| 2023-03-03 | 6,324 | 6,423 | 6,309 | 6,405 | 1,739,200 | 6,405 |
| 2023-03-02 | 6,259 | 6,292 | 6,206 | 6,261 | 1,702,600 | 6,261 |
| 2023-03-01 | 6,276 | 6,296 | 6,152 | 6,236 | 1,578,700 | 6,236 |
| 2023-02-28 | 6,202 | 6,285 | 6,185 | 6,271 | 1,958,800 | 6,271 |
| 2023-02-27 | 6,100 | 6,161 | 6,086 | 6,146 | 730,800 | 6,146 |
| 2023-02-24 | 6,170 | 6,179 | 6,075 | 6,155 | 1,616,600 | 6,155 |
| 2023-02-22 | 6,103 | 6,122 | 6,034 | 6,082 | 1,449,900 | 6,082 |
| 2023-02-21 | 6,153 | 6,184 | 6,128 | 6,137 | 967,000 | 6,137 |
| 2023-02-20 | 6,149 | 6,214 | 6,102 | 6,153 | 1,339,000 | 6,153 |
| 2023-02-17 | 6,136 | 6,200 | 6,105 | 6,159 | 1,751,700 | 6,159 |
| 2023-02-16 | 6,182 | 6,245 | 6,181 | 6,236 | 1,469,900 | 6,236 |
| 2023-02-15 | 6,310 | 6,313 | 6,175 | 6,181 | 1,513,700 | 6,181 |
| 2023-02-14 | 6,355 | 6,375 | 6,247 | 6,323 | 1,820,800 | 6,323 |
| 2023-02-13 | 6,299 | 6,345 | 6,164 | 6,320 | 3,497,400 | 6,320 |
| 2023-02-10 | 6,583 | 6,605 | 6,490 | 6,581 | 1,743,500 | 6,581 |
| 2023-02-09 | 6,511 | 6,632 | 6,478 | 6,587 | 1,431,000 | 6,587 |
| 2023-02-08 | 6,622 | 6,648 | 6,521 | 6,559 | 1,112,600 | 6,559 |
| 2023-02-07 | 6,583 | 6,659 | 6,543 | 6,623 | 1,913,300 | 6,623 |
| 2023-02-06 | 6,540 | 6,573 | 6,454 | 6,487 | 1,036,200 | 6,487 |
| 2023-02-03 | 6,423 | 6,485 | 6,410 | 6,470 | 1,136,400 | 6,470 |
| 2023-02-02 | 6,666 | 6,666 | 6,497 | 6,516 | 1,373,500 | 6,516 |
| 2023-02-01 | 6,800 | 6,809 | 6,620 | 6,640 | 1,156,700 | 6,640 |
| 2023-01-31 | 6,759 | 6,791 | 6,688 | 6,713 | 1,305,400 | 6,713 |
| 2023-01-30 | 6,758 | 6,844 | 6,754 | 6,810 | 2,128,300 | 6,810 |
| 2023-01-27 | 6,608 | 6,683 | 6,588 | 6,646 | 1,290,200 | 6,646 |
| 2023-01-26 | 6,500 | 6,624 | 6,498 | 6,586 | 1,427,400 | 6,586 |
| 2023-01-25 | 6,509 | 6,534 | 6,460 | 6,484 | 1,016,200 | 6,484 |
| 2023-01-24 | 6,550 | 6,564 | 6,491 | 6,500 | 1,372,100 | 6,500 |
| 2023-01-23 | 6,522 | 6,538 | 6,483 | 6,500 | 1,067,300 | 6,500 |
| 2023-01-20 | 6,424 | 6,468 | 6,390 | 6,426 | 1,106,300 | 6,426 |
| 2023-01-19 | 6,276 | 6,430 | 6,261 | 6,426 | 1,388,700 | 6,426 |
| 2023-01-18 | 6,269 | 6,366 | 6,203 | 6,356 | 1,289,700 | 6,356 |
| 2023-01-17 | 6,179 | 6,239 | 6,136 | 6,224 | 1,466,700 | 6,224 |
| 2023-01-16 | 6,305 | 6,306 | 6,189 | 6,199 | 1,713,200 | 6,199 |
| 2023-01-13 | 6,369 | 6,413 | 6,282 | 6,344 | 1,989,800 | 6,344 |
| 2023-01-12 | 6,529 | 6,540 | 6,349 | 6,370 | 1,883,200 | 6,370 |
| 2023-01-11 | 6,650 | 6,699 | 6,536 | 6,548 | 2,132,000 | 6,548 |
| 2023-01-10 | 6,693 | 6,739 | 6,637 | 6,690 | 2,030,700 | 6,690 |
| 2023-01-06 | 6,536 | 6,706 | 6,501 | 6,635 | 2,246,500 | 6,635 |
| 2023-01-05 | 6,407 | 6,527 | 6,375 | 6,527 | 1,531,300 | 6,527 |
| 2023-01-04 | 6,288 | 6,425 | 6,280 | 6,395 | 1,708,500 | 6,395 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
