4914 高砂香料工業(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 | 3,440 | 3,490 | 3,440 | 3,490 | 13,700 | 3,490 |
| 2023-12-28 | 3,420 | 3,455 | 3,420 | 3,455 | 12,700 | 3,455 |
| 2023-12-27 | 3,395 | 3,445 | 3,395 | 3,445 | 29,800 | 3,445 |
| 2023-12-26 | 3,385 | 3,430 | 3,375 | 3,395 | 32,800 | 3,395 |
| 2023-12-25 | 3,400 | 3,400 | 3,355 | 3,365 | 12,900 | 3,365 |
| 2023-12-22 | 3,320 | 3,375 | 3,320 | 3,365 | 19,500 | 3,365 |
| 2023-12-21 | 3,320 | 3,330 | 3,310 | 3,320 | 16,500 | 3,320 |
| 2023-12-20 | 3,335 | 3,360 | 3,320 | 3,350 | 23,600 | 3,350 |
| 2023-12-19 | 3,300 | 3,315 | 3,280 | 3,315 | 23,700 | 3,315 |
| 2023-12-18 | 3,320 | 3,320 | 3,275 | 3,305 | 18,100 | 3,305 |
| 2023-12-15 | 3,360 | 3,380 | 3,335 | 3,355 | 23,400 | 3,355 |
| 2023-12-14 | 3,410 | 3,420 | 3,330 | 3,370 | 28,100 | 3,370 |
| 2023-12-13 | 3,320 | 3,405 | 3,310 | 3,395 | 41,800 | 3,395 |
| 2023-12-12 | 3,310 | 3,320 | 3,280 | 3,305 | 22,800 | 3,305 |
| 2023-12-11 | 3,295 | 3,305 | 3,265 | 3,300 | 13,900 | 3,300 |
| 2023-12-08 | 3,395 | 3,395 | 3,265 | 3,285 | 35,500 | 3,285 |
| 2023-12-07 | 3,370 | 3,420 | 3,370 | 3,405 | 32,100 | 3,405 |
| 2023-12-06 | 3,315 | 3,410 | 3,300 | 3,405 | 45,000 | 3,405 |
| 2023-12-05 | 3,485 | 3,485 | 3,320 | 3,325 | 40,800 | 3,325 |
| 2023-12-04 | 3,520 | 3,530 | 3,460 | 3,485 | 33,300 | 3,485 |
| 2023-12-01 | 3,515 | 3,550 | 3,510 | 3,530 | 41,300 | 3,530 |
| 2023-11-30 | 3,515 | 3,545 | 3,485 | 3,515 | 62,200 | 3,515 |
| 2023-11-29 | 3,570 | 3,575 | 3,535 | 3,550 | 18,200 | 3,550 |
| 2023-11-28 | 3,565 | 3,590 | 3,545 | 3,570 | 32,800 | 3,570 |
| 2023-11-27 | 3,525 | 3,575 | 3,525 | 3,570 | 51,900 | 3,570 |
| 2023-11-24 | 3,480 | 3,510 | 3,475 | 3,495 | 22,700 | 3,495 |
| 2023-11-22 | 3,450 | 3,500 | 3,450 | 3,465 | 15,100 | 3,465 |
| 2023-11-21 | 3,395 | 3,460 | 3,380 | 3,450 | 27,800 | 3,450 |
| 2023-11-20 | 3,490 | 3,525 | 3,390 | 3,400 | 48,800 | 3,400 |
| 2023-11-17 | 3,480 | 3,510 | 3,455 | 3,500 | 28,900 | 3,500 |
| 2023-11-16 | 3,510 | 3,525 | 3,435 | 3,450 | 34,400 | 3,450 |
| 2023-11-15 | 3,495 | 3,565 | 3,490 | 3,500 | 52,300 | 3,500 |
| 2023-11-14 | 3,425 | 3,495 | 3,425 | 3,485 | 27,400 | 3,485 |
| 2023-11-13 | 3,400 | 3,445 | 3,385 | 3,445 | 30,600 | 3,445 |
| 2023-11-10 | 3,300 | 3,425 | 3,260 | 3,425 | 52,300 | 3,425 |
| 2023-11-09 | 3,310 | 3,355 | 3,285 | 3,310 | 36,300 | 3,310 |
| 2023-11-08 | 3,350 | 3,360 | 3,270 | 3,340 | 80,800 | 3,340 |
| 2023-11-07 | 3,330 | 3,370 | 3,315 | 3,350 | 32,900 | 3,350 |
| 2023-11-06 | 3,335 | 3,360 | 3,310 | 3,340 | 30,800 | 3,340 |
| 2023-11-02 | 3,305 | 3,325 | 3,260 | 3,305 | 36,600 | 3,305 |
| 2023-11-01 | 3,240 | 3,270 | 3,230 | 3,255 | 43,000 | 3,255 |
| 2023-10-31 | 3,185 | 3,220 | 3,150 | 3,210 | 53,000 | 3,210 |
| 2023-10-30 | 3,140 | 3,200 | 3,130 | 3,170 | 183,400 | 3,170 |
| 2023-10-27 | 3,120 | 3,160 | 3,115 | 3,145 | 34,600 | 3,145 |
| 2023-10-26 | 3,040 | 3,070 | 3,035 | 3,055 | 33,100 | 3,055 |
| 2023-10-25 | 3,040 | 3,070 | 3,025 | 3,035 | 20,600 | 3,035 |
| 2023-10-24 | 3,020 | 3,070 | 3,005 | 3,045 | 42,100 | 3,045 |
| 2023-10-23 | 3,050 | 3,075 | 2,996 | 3,020 | 38,500 | 3,020 |
| 2023-10-20 | 3,065 | 3,085 | 3,050 | 3,055 | 24,000 | 3,055 |
| 2023-10-19 | 3,045 | 3,085 | 3,030 | 3,065 | 22,600 | 3,065 |
| 2023-10-18 | 3,105 | 3,130 | 3,080 | 3,105 | 33,000 | 3,105 |
| 2023-10-17 | 3,060 | 3,120 | 3,060 | 3,080 | 31,300 | 3,080 |
| 2023-10-16 | 3,085 | 3,115 | 3,045 | 3,060 | 29,900 | 3,060 |
| 2023-10-13 | 3,100 | 3,140 | 3,095 | 3,120 | 27,100 | 3,120 |
| 2023-10-12 | 3,125 | 3,130 | 3,100 | 3,125 | 25,600 | 3,125 |
| 2023-10-11 | 3,020 | 3,140 | 3,020 | 3,105 | 48,400 | 3,105 |
| 2023-10-10 | 3,010 | 3,065 | 3,010 | 3,050 | 27,800 | 3,050 |
| 2023-10-06 | 2,939 | 2,980 | 2,939 | 2,965 | 19,900 | 2,965 |
| 2023-10-05 | 2,849 | 2,946 | 2,849 | 2,934 | 40,800 | 2,934 |
| 2023-10-04 | 2,879 | 2,910 | 2,862 | 2,864 | 50,300 | 2,864 |
| 2023-10-03 | 2,955 | 2,982 | 2,908 | 2,938 | 56,900 | 2,938 |
| 2023-10-02 | 3,010 | 3,060 | 2,981 | 2,988 | 36,100 | 2,988 |
| 2023-09-29 | 3,040 | 3,045 | 2,980 | 3,010 | 61,900 | 3,010 |
| 2023-09-28 | 3,015 | 3,065 | 3,000 | 3,030 | 111,100 | 3,030 |
| 2023-09-27 | 3,020 | 3,050 | 3,005 | 3,040 | 54,500 | 3,040 |
| 2023-09-26 | 3,030 | 3,035 | 2,990 | 3,010 | 41,100 | 3,010 |
| 2023-09-25 | 3,080 | 3,080 | 3,040 | 3,040 | 22,000 | 3,040 |
| 2023-09-22 | 3,095 | 3,105 | 3,050 | 3,075 | 26,000 | 3,075 |
| 2023-09-21 | 3,055 | 3,120 | 3,055 | 3,095 | 29,900 | 3,095 |
| 2023-09-20 | 3,050 | 3,090 | 3,045 | 3,055 | 24,600 | 3,055 |
| 2023-09-19 | 3,020 | 3,060 | 3,020 | 3,045 | 20,400 | 3,045 |
| 2023-09-15 | 3,015 | 3,050 | 2,991 | 3,010 | 23,700 | 3,010 |
| 2023-09-14 | 2,962 | 3,020 | 2,962 | 3,015 | 29,000 | 3,015 |
| 2023-09-13 | 2,950 | 2,981 | 2,912 | 2,962 | 32,700 | 2,962 |
| 2023-09-12 | 2,906 | 2,983 | 2,906 | 2,968 | 15,200 | 2,968 |
| 2023-09-11 | 2,894 | 2,948 | 2,894 | 2,931 | 19,700 | 2,931 |
| 2023-09-08 | 2,948 | 2,990 | 2,902 | 2,904 | 30,900 | 2,904 |
| 2023-09-07 | 2,957 | 2,998 | 2,910 | 2,960 | 26,800 | 2,960 |
| 2023-09-06 | 2,990 | 3,015 | 2,955 | 2,985 | 30,300 | 2,985 |
| 2023-09-05 | 2,991 | 3,005 | 2,981 | 3,005 | 18,800 | 3,005 |
| 2023-09-04 | 2,962 | 2,996 | 2,956 | 2,990 | 35,000 | 2,990 |
| 2023-09-01 | 2,891 | 2,942 | 2,891 | 2,940 | 29,100 | 2,940 |
| 2023-08-31 | 2,864 | 2,890 | 2,861 | 2,874 | 37,200 | 2,874 |
| 2023-08-30 | 2,828 | 2,887 | 2,822 | 2,885 | 21,400 | 2,885 |
| 2023-08-29 | 2,847 | 2,847 | 2,812 | 2,841 | 16,000 | 2,841 |
| 2023-08-28 | 2,809 | 2,837 | 2,809 | 2,832 | 15,800 | 2,832 |
| 2023-08-25 | 2,760 | 2,793 | 2,746 | 2,776 | 17,600 | 2,776 |
| 2023-08-24 | 2,751 | 2,783 | 2,737 | 2,766 | 22,500 | 2,766 |
| 2023-08-23 | 2,754 | 2,762 | 2,744 | 2,755 | 11,700 | 2,755 |
| 2023-08-22 | 2,775 | 2,789 | 2,754 | 2,777 | 11,200 | 2,777 |
| 2023-08-21 | 2,749 | 2,791 | 2,739 | 2,775 | 14,500 | 2,775 |
| 2023-08-18 | 2,727 | 2,764 | 2,716 | 2,754 | 18,800 | 2,754 |
| 2023-08-17 | 2,755 | 2,799 | 2,720 | 2,768 | 21,500 | 2,768 |
| 2023-08-16 | 2,801 | 2,804 | 2,760 | 2,780 | 24,700 | 2,780 |
| 2023-08-15 | 2,828 | 2,848 | 2,800 | 2,822 | 22,600 | 2,822 |
| 2023-08-14 | 2,813 | 2,854 | 2,801 | 2,828 | 23,300 | 2,828 |
| 2023-08-10 | 2,760 | 2,834 | 2,726 | 2,825 | 73,400 | 2,825 |
| 2023-08-09 | 2,865 | 2,867 | 2,814 | 2,851 | 25,100 | 2,851 |
| 2023-08-08 | 2,807 | 2,874 | 2,807 | 2,865 | 30,400 | 2,865 |
| 2023-08-07 | 2,789 | 2,829 | 2,781 | 2,826 | 14,400 | 2,826 |
| 2023-08-04 | 2,795 | 2,823 | 2,782 | 2,812 | 14,100 | 2,812 |
| 2023-08-03 | 2,800 | 2,818 | 2,767 | 2,804 | 32,200 | 2,804 |
| 2023-08-02 | 2,840 | 2,878 | 2,837 | 2,844 | 22,200 | 2,844 |
| 2023-08-01 | 2,836 | 2,870 | 2,836 | 2,863 | 13,400 | 2,863 |
| 2023-07-31 | 2,844 | 2,863 | 2,837 | 2,857 | 30,800 | 2,857 |
| 2023-07-28 | 2,788 | 2,811 | 2,765 | 2,811 | 29,600 | 2,811 |
| 2023-07-27 | 2,796 | 2,800 | 2,760 | 2,790 | 38,300 | 2,790 |
| 2023-07-26 | 2,785 | 2,803 | 2,772 | 2,797 | 34,800 | 2,797 |
| 2023-07-25 | 2,757 | 2,770 | 2,757 | 2,766 | 19,500 | 2,766 |
| 2023-07-24 | 2,751 | 2,772 | 2,751 | 2,765 | 20,300 | 2,765 |
| 2023-07-21 | 2,757 | 2,766 | 2,753 | 2,755 | 14,800 | 2,755 |
| 2023-07-20 | 2,763 | 2,779 | 2,753 | 2,757 | 14,000 | 2,757 |
| 2023-07-19 | 2,779 | 2,780 | 2,747 | 2,763 | 13,700 | 2,763 |
| 2023-07-18 | 2,767 | 2,775 | 2,745 | 2,755 | 10,800 | 2,755 |
| 2023-07-14 | 2,753 | 2,757 | 2,716 | 2,740 | 26,800 | 2,740 |
| 2023-07-13 | 2,719 | 2,761 | 2,704 | 2,724 | 35,000 | 2,724 |
| 2023-07-12 | 2,711 | 2,711 | 2,685 | 2,701 | 19,700 | 2,701 |
| 2023-07-11 | 2,711 | 2,719 | 2,683 | 2,696 | 18,800 | 2,696 |
| 2023-07-10 | 2,660 | 2,710 | 2,660 | 2,696 | 28,000 | 2,696 |
| 2023-07-07 | 2,683 | 2,688 | 2,655 | 2,662 | 26,100 | 2,662 |
| 2023-07-06 | 2,689 | 2,715 | 2,671 | 2,700 | 16,700 | 2,700 |
| 2023-07-05 | 2,714 | 2,731 | 2,705 | 2,719 | 23,000 | 2,719 |
| 2023-07-04 | 2,712 | 2,741 | 2,681 | 2,700 | 30,900 | 2,700 |
| 2023-07-03 | 2,709 | 2,734 | 2,709 | 2,718 | 16,500 | 2,718 |
| 2023-06-30 | 2,666 | 2,709 | 2,656 | 2,700 | 32,700 | 2,700 |
| 2023-06-29 | 2,680 | 2,697 | 2,671 | 2,688 | 19,000 | 2,688 |
| 2023-06-28 | 2,625 | 2,672 | 2,625 | 2,667 | 18,400 | 2,667 |
| 2023-06-27 | 2,610 | 2,634 | 2,607 | 2,623 | 13,900 | 2,623 |
| 2023-06-26 | 2,605 | 2,631 | 2,604 | 2,605 | 6,900 | 2,605 |
| 2023-06-23 | 2,611 | 2,638 | 2,600 | 2,615 | 14,600 | 2,615 |
| 2023-06-22 | 2,633 | 2,638 | 2,608 | 2,612 | 14,900 | 2,612 |
| 2023-06-21 | 2,630 | 2,638 | 2,621 | 2,636 | 11,300 | 2,636 |
| 2023-06-20 | 2,614 | 2,638 | 2,604 | 2,638 | 19,300 | 2,638 |
| 2023-06-19 | 2,650 | 2,650 | 2,620 | 2,638 | 12,900 | 2,638 |
| 2023-06-16 | 2,632 | 2,643 | 2,621 | 2,631 | 30,900 | 2,631 |
| 2023-06-15 | 2,649 | 2,649 | 2,628 | 2,628 | 10,200 | 2,628 |
| 2023-06-14 | 2,639 | 2,653 | 2,626 | 2,637 | 18,100 | 2,637 |
| 2023-06-13 | 2,633 | 2,649 | 2,626 | 2,627 | 15,600 | 2,627 |
| 2023-06-12 | 2,651 | 2,654 | 2,624 | 2,636 | 10,800 | 2,636 |
| 2023-06-09 | 2,629 | 2,638 | 2,587 | 2,632 | 30,400 | 2,632 |
| 2023-06-08 | 2,588 | 2,609 | 2,588 | 2,593 | 23,100 | 2,593 |
| 2023-06-07 | 2,595 | 2,620 | 2,588 | 2,588 | 15,100 | 2,588 |
| 2023-06-06 | 2,580 | 2,595 | 2,564 | 2,595 | 8,900 | 2,595 |
| 2023-06-05 | 2,596 | 2,631 | 2,596 | 2,619 | 29,300 | 2,619 |
| 2023-06-02 | 2,558 | 2,585 | 2,556 | 2,561 | 14,500 | 2,561 |
| 2023-06-01 | 2,520 | 2,571 | 2,520 | 2,542 | 27,200 | 2,542 |
| 2023-05-31 | 2,557 | 2,573 | 2,517 | 2,518 | 47,900 | 2,518 |
| 2023-05-30 | 2,605 | 2,613 | 2,570 | 2,576 | 14,300 | 2,576 |
| 2023-05-29 | 2,641 | 2,641 | 2,602 | 2,630 | 21,300 | 2,630 |
| 2023-05-26 | 2,639 | 2,659 | 2,596 | 2,597 | 14,800 | 2,597 |
| 2023-05-25 | 2,620 | 2,650 | 2,620 | 2,639 | 16,300 | 2,639 |
| 2023-05-24 | 2,629 | 2,657 | 2,629 | 2,643 | 13,600 | 2,643 |
| 2023-05-23 | 2,655 | 2,678 | 2,611 | 2,629 | 18,600 | 2,629 |
| 2023-05-22 | 2,644 | 2,658 | 2,626 | 2,650 | 12,100 | 2,650 |
| 2023-05-19 | 2,658 | 2,658 | 2,632 | 2,644 | 15,900 | 2,644 |
| 2023-05-18 | 2,610 | 2,639 | 2,610 | 2,634 | 18,600 | 2,634 |
| 2023-05-17 | 2,599 | 2,606 | 2,575 | 2,592 | 20,200 | 2,592 |
| 2023-05-16 | 2,572 | 2,587 | 2,560 | 2,587 | 21,700 | 2,587 |
| 2023-05-15 | 2,646 | 2,646 | 2,605 | 2,622 | 15,200 | 2,622 |
| 2023-05-12 | 2,614 | 2,634 | 2,611 | 2,624 | 11,500 | 2,624 |
| 2023-05-11 | 2,585 | 2,616 | 2,577 | 2,603 | 9,700 | 2,603 |
| 2023-05-10 | 2,632 | 2,632 | 2,600 | 2,600 | 7,800 | 2,600 |
| 2023-05-09 | 2,617 | 2,649 | 2,603 | 2,647 | 19,700 | 2,647 |
| 2023-05-08 | 2,600 | 2,626 | 2,600 | 2,614 | 11,800 | 2,614 |
| 2023-05-02 | 2,624 | 2,624 | 2,576 | 2,605 | 11,000 | 2,605 |
| 2023-05-01 | 2,613 | 2,637 | 2,604 | 2,622 | 18,900 | 2,622 |
| 2023-04-28 | 2,544 | 2,589 | 2,544 | 2,589 | 16,000 | 2,589 |
| 2023-04-27 | 2,536 | 2,546 | 2,530 | 2,542 | 23,100 | 2,542 |
| 2023-04-26 | 2,558 | 2,571 | 2,543 | 2,545 | 12,800 | 2,545 |
| 2023-04-25 | 2,565 | 2,594 | 2,557 | 2,558 | 13,500 | 2,558 |
| 2023-04-24 | 2,549 | 2,566 | 2,543 | 2,546 | 13,900 | 2,546 |
| 2023-04-21 | 2,550 | 2,583 | 2,542 | 2,563 | 10,400 | 2,563 |
| 2023-04-20 | 2,534 | 2,563 | 2,534 | 2,557 | 12,000 | 2,557 |
| 2023-04-19 | 2,545 | 2,564 | 2,533 | 2,558 | 13,600 | 2,558 |
| 2023-04-18 | 2,559 | 2,570 | 2,552 | 2,558 | 11,200 | 2,558 |
| 2023-04-17 | 2,578 | 2,578 | 2,530 | 2,555 | 17,300 | 2,555 |
| 2023-04-14 | 2,529 | 2,555 | 2,529 | 2,553 | 17,000 | 2,553 |
| 2023-04-13 | 2,523 | 2,551 | 2,520 | 2,545 | 21,200 | 2,545 |
| 2023-04-12 | 2,521 | 2,545 | 2,521 | 2,537 | 21,600 | 2,537 |
| 2023-04-11 | 2,559 | 2,559 | 2,516 | 2,526 | 24,500 | 2,526 |
| 2023-04-10 | 2,511 | 2,530 | 2,511 | 2,525 | 17,600 | 2,525 |
| 2023-04-07 | 2,496 | 2,524 | 2,496 | 2,511 | 23,900 | 2,511 |
| 2023-04-06 | 2,511 | 2,521 | 2,495 | 2,498 | 31,900 | 2,498 |
| 2023-04-05 | 2,561 | 2,561 | 2,532 | 2,537 | 22,900 | 2,537 |
| 2023-04-04 | 2,595 | 2,598 | 2,575 | 2,586 | 30,200 | 2,586 |
| 2023-04-03 | 2,636 | 2,636 | 2,599 | 2,609 | 20,300 | 2,609 |
| 2023-03-31 | 2,637 | 2,649 | 2,605 | 2,617 | 31,300 | 2,617 |
| 2023-03-30 | 2,625 | 2,632 | 2,595 | 2,627 | 30,900 | 2,627 |
| 2023-03-29 | 2,637 | 2,670 | 2,613 | 2,654 | 45,100 | 2,654 |
| 2023-03-28 | 2,610 | 2,626 | 2,595 | 2,603 | 21,400 | 2,603 |
| 2023-03-27 | 2,608 | 2,623 | 2,590 | 2,618 | 22,200 | 2,618 |
| 2023-03-24 | 2,613 | 2,613 | 2,574 | 2,594 | 18,300 | 2,594 |
| 2023-03-23 | 2,562 | 2,614 | 2,562 | 2,613 | 16,200 | 2,613 |
| 2023-03-22 | 2,629 | 2,636 | 2,581 | 2,590 | 32,300 | 2,590 |
| 2023-03-20 | 2,559 | 2,599 | 2,557 | 2,579 | 42,300 | 2,579 |
| 2023-03-17 | 2,550 | 2,569 | 2,537 | 2,560 | 30,800 | 2,560 |
| 2023-03-16 | 2,501 | 2,548 | 2,492 | 2,536 | 32,200 | 2,536 |
| 2023-03-15 | 2,542 | 2,575 | 2,542 | 2,560 | 29,600 | 2,560 |
| 2023-03-14 | 2,556 | 2,561 | 2,511 | 2,539 | 38,600 | 2,539 |
| 2023-03-13 | 2,643 | 2,643 | 2,581 | 2,606 | 38,600 | 2,606 |
| 2023-03-10 | 2,640 | 2,677 | 2,640 | 2,659 | 47,000 | 2,659 |
| 2023-03-09 | 2,630 | 2,664 | 2,606 | 2,658 | 36,100 | 2,658 |
| 2023-03-08 | 2,568 | 2,614 | 2,568 | 2,605 | 24,900 | 2,605 |
| 2023-03-07 | 2,576 | 2,593 | 2,568 | 2,568 | 28,900 | 2,568 |
| 2023-03-06 | 2,571 | 2,577 | 2,553 | 2,565 | 23,600 | 2,565 |
| 2023-03-03 | 2,542 | 2,567 | 2,533 | 2,557 | 36,500 | 2,557 |
| 2023-03-02 | 2,557 | 2,565 | 2,531 | 2,542 | 25,300 | 2,542 |
| 2023-03-01 | 2,535 | 2,564 | 2,535 | 2,544 | 26,700 | 2,544 |
| 2023-02-28 | 2,600 | 2,600 | 2,522 | 2,535 | 77,200 | 2,535 |
| 2023-02-27 | 2,555 | 2,604 | 2,555 | 2,595 | 21,900 | 2,595 |
| 2023-02-24 | 2,515 | 2,558 | 2,512 | 2,555 | 17,100 | 2,555 |
| 2023-02-22 | 2,499 | 2,518 | 2,487 | 2,502 | 18,300 | 2,502 |
| 2023-02-21 | 2,506 | 2,520 | 2,489 | 2,516 | 15,100 | 2,516 |
| 2023-02-20 | 2,494 | 2,506 | 2,486 | 2,503 | 36,200 | 2,503 |
| 2023-02-17 | 2,509 | 2,525 | 2,486 | 2,487 | 29,900 | 2,487 |
| 2023-02-16 | 2,527 | 2,537 | 2,511 | 2,532 | 22,400 | 2,532 |
| 2023-02-15 | 2,545 | 2,545 | 2,506 | 2,518 | 19,400 | 2,518 |
| 2023-02-14 | 2,555 | 2,562 | 2,514 | 2,534 | 28,800 | 2,534 |
| 2023-02-13 | 2,629 | 2,629 | 2,543 | 2,552 | 33,900 | 2,552 |
| 2023-02-10 | 2,645 | 2,691 | 2,634 | 2,649 | 33,700 | 2,649 |
| 2023-02-09 | 2,641 | 2,712 | 2,627 | 2,695 | 34,600 | 2,695 |
| 2023-02-08 | 2,653 | 2,671 | 2,632 | 2,652 | 21,300 | 2,652 |
| 2023-02-07 | 2,608 | 2,649 | 2,599 | 2,641 | 33,700 | 2,641 |
| 2023-02-06 | 2,571 | 2,610 | 2,571 | 2,602 | 10,500 | 2,602 |
| 2023-02-03 | 2,558 | 2,587 | 2,558 | 2,571 | 9,900 | 2,571 |
| 2023-02-02 | 2,609 | 2,625 | 2,558 | 2,564 | 31,600 | 2,564 |
| 2023-02-01 | 2,568 | 2,594 | 2,568 | 2,584 | 15,400 | 2,584 |
| 2023-01-31 | 2,538 | 2,612 | 2,531 | 2,571 | 41,400 | 2,571 |
| 2023-01-30 | 2,549 | 2,575 | 2,537 | 2,570 | 33,100 | 2,570 |
| 2023-01-27 | 2,554 | 2,568 | 2,542 | 2,558 | 17,600 | 2,558 |
| 2023-01-26 | 2,567 | 2,569 | 2,520 | 2,543 | 23,600 | 2,543 |
| 2023-01-25 | 2,550 | 2,567 | 2,532 | 2,545 | 11,700 | 2,545 |
| 2023-01-24 | 2,543 | 2,581 | 2,543 | 2,571 | 14,900 | 2,571 |
| 2023-01-23 | 2,513 | 2,534 | 2,503 | 2,528 | 14,200 | 2,528 |
| 2023-01-20 | 2,488 | 2,515 | 2,488 | 2,499 | 4,300 | 2,499 |
| 2023-01-19 | 2,521 | 2,522 | 2,475 | 2,484 | 24,300 | 2,484 |
| 2023-01-18 | 2,491 | 2,551 | 2,487 | 2,530 | 13,400 | 2,530 |
| 2023-01-17 | 2,486 | 2,498 | 2,470 | 2,491 | 18,100 | 2,491 |
| 2023-01-16 | 2,500 | 2,516 | 2,480 | 2,482 | 11,400 | 2,482 |
| 2023-01-13 | 2,542 | 2,553 | 2,494 | 2,510 | 15,800 | 2,510 |
| 2023-01-12 | 2,529 | 2,557 | 2,529 | 2,551 | 12,500 | 2,551 |
| 2023-01-11 | 2,513 | 2,536 | 2,512 | 2,518 | 8,700 | 2,518 |
| 2023-01-10 | 2,498 | 2,523 | 2,492 | 2,499 | 10,200 | 2,499 |
| 2023-01-06 | 2,468 | 2,516 | 2,468 | 2,496 | 15,000 | 2,496 |
| 2023-01-05 | 2,467 | 2,493 | 2,463 | 2,485 | 17,600 | 2,485 |
| 2023-01-04 | 2,525 | 2,525 | 2,490 | 2,490 | 22,900 | 2,490 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
