4919 (株)ミルボン 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 | 3,670 | 3,704 | 3,638 | 3,694 | 130,000 | 3,694 |
| 2023-12-28 | 3,650 | 3,694 | 3,619 | 3,694 | 217,800 | 3,694 |
| 2023-12-27 | 3,698 | 3,708 | 3,650 | 3,700 | 442,500 | 3,700 |
| 2023-12-26 | 3,731 | 3,731 | 3,637 | 3,653 | 253,700 | 3,653 |
| 2023-12-25 | 3,785 | 3,785 | 3,689 | 3,698 | 336,700 | 3,698 |
| 2023-12-22 | 3,663 | 3,750 | 3,660 | 3,728 | 296,500 | 3,728 |
| 2023-12-21 | 3,625 | 3,659 | 3,604 | 3,659 | 232,800 | 3,659 |
| 2023-12-20 | 3,590 | 3,654 | 3,589 | 3,627 | 225,300 | 3,627 |
| 2023-12-19 | 3,509 | 3,558 | 3,494 | 3,558 | 205,300 | 3,558 |
| 2023-12-18 | 3,464 | 3,519 | 3,460 | 3,468 | 303,000 | 3,468 |
| 2023-12-15 | 3,418 | 3,490 | 3,386 | 3,471 | 224,600 | 3,471 |
| 2023-12-14 | 3,373 | 3,417 | 3,356 | 3,405 | 248,200 | 3,405 |
| 2023-12-13 | 3,296 | 3,364 | 3,247 | 3,344 | 275,400 | 3,344 |
| 2023-12-12 | 3,382 | 3,418 | 3,303 | 3,303 | 276,600 | 3,303 |
| 2023-12-11 | 3,383 | 3,388 | 3,295 | 3,323 | 409,900 | 3,323 |
| 2023-12-08 | 3,417 | 3,485 | 3,360 | 3,362 | 380,800 | 3,362 |
| 2023-12-07 | 3,612 | 3,612 | 3,489 | 3,507 | 276,100 | 3,507 |
| 2023-12-06 | 3,530 | 3,620 | 3,530 | 3,611 | 201,200 | 3,611 |
| 2023-12-05 | 3,608 | 3,684 | 3,596 | 3,641 | 193,600 | 3,641 |
| 2023-12-04 | 3,581 | 3,642 | 3,516 | 3,600 | 343,300 | 3,600 |
| 2023-12-01 | 3,731 | 3,744 | 3,632 | 3,632 | 299,300 | 3,632 |
| 2023-11-30 | 3,751 | 3,755 | 3,661 | 3,696 | 272,700 | 3,696 |
| 2023-11-29 | 3,780 | 3,832 | 3,771 | 3,776 | 166,000 | 3,776 |
| 2023-11-28 | 3,830 | 3,836 | 3,731 | 3,772 | 194,000 | 3,772 |
| 2023-11-27 | 3,888 | 3,896 | 3,764 | 3,800 | 246,000 | 3,800 |
| 2023-11-24 | 3,885 | 3,906 | 3,847 | 3,853 | 204,900 | 3,853 |
| 2023-11-22 | 3,894 | 3,922 | 3,882 | 3,892 | 138,800 | 3,892 |
| 2023-11-21 | 3,905 | 3,919 | 3,819 | 3,910 | 177,900 | 3,910 |
| 2023-11-20 | 3,929 | 3,949 | 3,891 | 3,919 | 137,700 | 3,919 |
| 2023-11-17 | 3,914 | 3,943 | 3,853 | 3,909 | 139,700 | 3,909 |
| 2023-11-16 | 3,949 | 3,949 | 3,854 | 3,890 | 172,100 | 3,890 |
| 2023-11-15 | 3,995 | 4,013 | 3,931 | 3,948 | 203,000 | 3,948 |
| 2023-11-14 | 3,801 | 3,925 | 3,780 | 3,925 | 221,700 | 3,925 |
| 2023-11-13 | 3,890 | 3,945 | 3,735 | 3,768 | 547,700 | 3,768 |
| 2023-11-10 | 4,174 | 4,197 | 4,125 | 4,151 | 112,400 | 4,151 |
| 2023-11-09 | 4,195 | 4,210 | 4,162 | 4,200 | 96,500 | 4,200 |
| 2023-11-08 | 4,134 | 4,157 | 4,084 | 4,156 | 98,800 | 4,156 |
| 2023-11-07 | 4,129 | 4,173 | 4,100 | 4,140 | 85,200 | 4,140 |
| 2023-11-06 | 4,065 | 4,150 | 4,045 | 4,129 | 120,100 | 4,129 |
| 2023-11-02 | 4,001 | 4,030 | 3,954 | 4,029 | 68,600 | 4,029 |
| 2023-11-01 | 4,014 | 4,039 | 3,985 | 3,993 | 129,100 | 3,993 |
| 2023-10-31 | 3,917 | 3,978 | 3,899 | 3,977 | 105,200 | 3,977 |
| 2023-10-30 | 3,974 | 3,997 | 3,892 | 3,902 | 98,100 | 3,902 |
| 2023-10-27 | 3,975 | 4,010 | 3,922 | 4,010 | 119,800 | 4,010 |
| 2023-10-26 | 3,998 | 4,026 | 3,956 | 3,995 | 89,700 | 3,995 |
| 2023-10-25 | 4,058 | 4,071 | 3,997 | 4,023 | 85,800 | 4,023 |
| 2023-10-24 | 4,030 | 4,047 | 3,943 | 4,045 | 135,900 | 4,045 |
| 2023-10-23 | 4,010 | 4,076 | 4,003 | 4,031 | 156,800 | 4,031 |
| 2023-10-20 | 4,055 | 4,055 | 4,001 | 4,001 | 68,200 | 4,001 |
| 2023-10-19 | 4,031 | 4,095 | 4,030 | 4,056 | 80,400 | 4,056 |
| 2023-10-18 | 4,097 | 4,104 | 4,022 | 4,098 | 93,400 | 4,098 |
| 2023-10-17 | 4,085 | 4,113 | 4,060 | 4,085 | 97,500 | 4,085 |
| 2023-10-16 | 4,135 | 4,135 | 4,070 | 4,076 | 128,400 | 4,076 |
| 2023-10-13 | 4,129 | 4,154 | 4,085 | 4,136 | 103,200 | 4,136 |
| 2023-10-12 | 4,098 | 4,177 | 4,073 | 4,151 | 112,500 | 4,151 |
| 2023-10-11 | 4,116 | 4,122 | 4,060 | 4,067 | 109,500 | 4,067 |
| 2023-10-10 | 4,106 | 4,148 | 4,079 | 4,116 | 131,600 | 4,116 |
| 2023-10-06 | 4,096 | 4,138 | 4,094 | 4,109 | 93,400 | 4,109 |
| 2023-10-05 | 4,100 | 4,139 | 4,074 | 4,129 | 129,800 | 4,129 |
| 2023-10-04 | 4,030 | 4,134 | 4,015 | 4,118 | 134,800 | 4,118 |
| 2023-10-03 | 4,100 | 4,110 | 4,026 | 4,043 | 146,500 | 4,043 |
| 2023-10-02 | 4,198 | 4,198 | 4,094 | 4,108 | 227,000 | 4,108 |
| 2023-09-29 | 4,264 | 4,273 | 4,149 | 4,161 | 191,200 | 4,161 |
| 2023-09-28 | 4,198 | 4,265 | 4,133 | 4,243 | 238,400 | 4,243 |
| 2023-09-27 | 4,305 | 4,368 | 4,257 | 4,260 | 338,500 | 4,260 |
| 2023-09-26 | 4,454 | 4,471 | 4,404 | 4,409 | 232,600 | 4,409 |
| 2023-09-25 | 4,459 | 4,515 | 4,440 | 4,482 | 196,700 | 4,482 |
| 2023-09-22 | 4,499 | 4,507 | 4,432 | 4,483 | 134,500 | 4,483 |
| 2023-09-21 | 4,665 | 4,676 | 4,553 | 4,566 | 148,300 | 4,566 |
| 2023-09-20 | 4,707 | 4,738 | 4,658 | 4,670 | 224,000 | 4,670 |
| 2023-09-19 | 4,660 | 4,720 | 4,656 | 4,715 | 168,900 | 4,715 |
| 2023-09-15 | 4,736 | 4,742 | 4,665 | 4,694 | 177,500 | 4,694 |
| 2023-09-14 | 4,732 | 4,741 | 4,652 | 4,730 | 133,300 | 4,730 |
| 2023-09-13 | 4,717 | 4,740 | 4,703 | 4,732 | 101,100 | 4,732 |
| 2023-09-12 | 4,588 | 4,728 | 4,586 | 4,727 | 188,100 | 4,727 |
| 2023-09-11 | 4,570 | 4,612 | 4,561 | 4,602 | 90,200 | 4,602 |
| 2023-09-08 | 4,601 | 4,620 | 4,550 | 4,565 | 178,600 | 4,565 |
| 2023-09-07 | 4,612 | 4,651 | 4,610 | 4,634 | 95,900 | 4,634 |
| 2023-09-06 | 4,580 | 4,619 | 4,576 | 4,612 | 95,900 | 4,612 |
| 2023-09-05 | 4,562 | 4,594 | 4,561 | 4,594 | 111,200 | 4,594 |
| 2023-09-04 | 4,520 | 4,545 | 4,507 | 4,540 | 105,400 | 4,540 |
| 2023-09-01 | 4,500 | 4,529 | 4,486 | 4,529 | 110,500 | 4,529 |
| 2023-08-31 | 4,510 | 4,522 | 4,496 | 4,506 | 90,700 | 4,506 |
| 2023-08-30 | 4,479 | 4,520 | 4,465 | 4,503 | 158,900 | 4,503 |
| 2023-08-29 | 4,358 | 4,454 | 4,358 | 4,435 | 144,700 | 4,435 |
| 2023-08-28 | 4,390 | 4,408 | 4,341 | 4,359 | 110,400 | 4,359 |
| 2023-08-25 | 4,390 | 4,435 | 4,362 | 4,413 | 89,000 | 4,413 |
| 2023-08-24 | 4,439 | 4,448 | 4,392 | 4,412 | 142,900 | 4,412 |
| 2023-08-23 | 4,306 | 4,391 | 4,291 | 4,385 | 174,400 | 4,385 |
| 2023-08-22 | 4,309 | 4,339 | 4,265 | 4,271 | 131,600 | 4,271 |
| 2023-08-21 | 4,313 | 4,339 | 4,223 | 4,338 | 277,500 | 4,338 |
| 2023-08-18 | 4,332 | 4,393 | 4,327 | 4,356 | 173,100 | 4,356 |
| 2023-08-17 | 4,401 | 4,402 | 4,304 | 4,402 | 222,200 | 4,402 |
| 2023-08-16 | 4,435 | 4,450 | 4,376 | 4,406 | 296,600 | 4,406 |
| 2023-08-15 | 4,402 | 4,504 | 4,366 | 4,460 | 439,100 | 4,460 |
| 2023-08-14 | 4,650 | 4,652 | 4,285 | 4,394 | 1,434,000 | 4,394 |
| 2023-08-10 | 5,150 | 5,205 | 5,100 | 5,194 | 195,800 | 5,194 |
| 2023-08-09 | 5,079 | 5,129 | 5,014 | 5,129 | 127,000 | 5,129 |
| 2023-08-08 | 5,094 | 5,110 | 5,043 | 5,104 | 77,400 | 5,104 |
| 2023-08-07 | 4,967 | 5,079 | 4,948 | 5,078 | 99,200 | 5,078 |
| 2023-08-04 | 4,920 | 4,971 | 4,917 | 4,970 | 58,500 | 4,970 |
| 2023-08-03 | 4,982 | 4,991 | 4,946 | 4,948 | 68,400 | 4,948 |
| 2023-08-02 | 4,988 | 5,023 | 4,980 | 5,017 | 82,100 | 5,017 |
| 2023-08-01 | 5,090 | 5,090 | 5,015 | 5,015 | 73,300 | 5,015 |
| 2023-07-31 | 5,140 | 5,147 | 5,068 | 5,115 | 109,900 | 5,115 |
| 2023-07-28 | 4,994 | 5,104 | 4,974 | 5,099 | 347,600 | 5,099 |
| 2023-07-27 | 4,988 | 5,058 | 4,968 | 5,048 | 112,100 | 5,048 |
| 2023-07-26 | 4,930 | 4,989 | 4,895 | 4,980 | 82,800 | 4,980 |
| 2023-07-25 | 4,962 | 4,992 | 4,917 | 4,939 | 95,100 | 4,939 |
| 2023-07-24 | 5,038 | 5,038 | 4,944 | 4,980 | 128,900 | 4,980 |
| 2023-07-21 | 4,880 | 4,979 | 4,878 | 4,968 | 118,100 | 4,968 |
| 2023-07-20 | 4,948 | 4,969 | 4,887 | 4,887 | 79,000 | 4,887 |
| 2023-07-19 | 4,925 | 4,939 | 4,887 | 4,929 | 106,500 | 4,929 |
| 2023-07-18 | 4,984 | 4,998 | 4,889 | 4,894 | 77,300 | 4,894 |
| 2023-07-14 | 4,987 | 5,010 | 4,970 | 4,971 | 83,000 | 4,971 |
| 2023-07-13 | 5,010 | 5,021 | 4,933 | 4,968 | 96,700 | 4,968 |
| 2023-07-12 | 4,970 | 5,007 | 4,963 | 4,994 | 111,700 | 4,994 |
| 2023-07-11 | 5,000 | 5,043 | 4,975 | 4,995 | 98,500 | 4,995 |
| 2023-07-10 | 4,916 | 4,989 | 4,896 | 4,965 | 110,700 | 4,965 |
| 2023-07-07 | 4,905 | 4,955 | 4,886 | 4,908 | 99,300 | 4,908 |
| 2023-07-06 | 5,008 | 5,041 | 4,955 | 4,965 | 97,500 | 4,965 |
| 2023-07-05 | 4,934 | 5,046 | 4,929 | 5,042 | 118,300 | 5,042 |
| 2023-07-04 | 4,922 | 5,005 | 4,917 | 4,996 | 157,900 | 4,996 |
| 2023-07-03 | 4,973 | 5,010 | 4,960 | 4,980 | 112,600 | 4,980 |
| 2023-06-30 | 4,960 | 4,966 | 4,881 | 4,914 | 173,300 | 4,914 |
| 2023-06-29 | 5,134 | 5,162 | 5,012 | 5,025 | 175,400 | 5,025 |
| 2023-06-28 | 5,050 | 5,147 | 5,050 | 5,115 | 202,300 | 5,115 |
| 2023-06-27 | 5,039 | 5,051 | 4,984 | 5,007 | 112,400 | 5,007 |
| 2023-06-26 | 5,028 | 5,054 | 4,985 | 5,040 | 125,800 | 5,040 |
| 2023-06-23 | 5,166 | 5,174 | 5,045 | 5,072 | 124,500 | 5,072 |
| 2023-06-22 | 5,221 | 5,229 | 5,112 | 5,132 | 169,800 | 5,132 |
| 2023-06-21 | 5,191 | 5,259 | 5,152 | 5,171 | 244,800 | 5,171 |
| 2023-06-20 | 5,187 | 5,235 | 5,176 | 5,233 | 124,800 | 5,233 |
| 2023-06-19 | 5,266 | 5,320 | 5,171 | 5,215 | 174,000 | 5,215 |
| 2023-06-16 | 5,161 | 5,269 | 5,130 | 5,258 | 302,100 | 5,258 |
| 2023-06-15 | 5,125 | 5,165 | 5,119 | 5,128 | 193,200 | 5,128 |
| 2023-06-14 | 5,090 | 5,140 | 5,087 | 5,110 | 125,900 | 5,110 |
| 2023-06-13 | 5,138 | 5,143 | 5,068 | 5,090 | 223,700 | 5,090 |
| 2023-06-12 | 5,069 | 5,161 | 5,069 | 5,140 | 228,100 | 5,140 |
| 2023-06-09 | 4,988 | 5,069 | 4,985 | 5,018 | 285,100 | 5,018 |
| 2023-06-08 | 4,882 | 4,906 | 4,849 | 4,891 | 198,500 | 4,891 |
| 2023-06-07 | 4,849 | 4,856 | 4,779 | 4,812 | 248,900 | 4,812 |
| 2023-06-06 | 4,810 | 4,810 | 4,752 | 4,787 | 163,800 | 4,787 |
| 2023-06-05 | 4,790 | 4,888 | 4,780 | 4,860 | 223,200 | 4,860 |
| 2023-06-02 | 4,630 | 4,735 | 4,630 | 4,720 | 247,200 | 4,720 |
| 2023-06-01 | 4,665 | 4,755 | 4,590 | 4,635 | 276,200 | 4,635 |
| 2023-05-31 | 4,670 | 4,705 | 4,600 | 4,600 | 394,200 | 4,600 |
| 2023-05-30 | 4,770 | 4,770 | 4,675 | 4,720 | 230,700 | 4,720 |
| 2023-05-29 | 4,915 | 4,950 | 4,790 | 4,830 | 274,400 | 4,830 |
| 2023-05-26 | 4,985 | 5,010 | 4,885 | 4,890 | 276,700 | 4,890 |
| 2023-05-25 | 5,080 | 5,120 | 5,000 | 5,010 | 100,900 | 5,010 |
| 2023-05-24 | 5,160 | 5,170 | 5,080 | 5,100 | 106,000 | 5,100 |
| 2023-05-23 | 5,280 | 5,310 | 5,170 | 5,180 | 178,500 | 5,180 |
| 2023-05-22 | 5,370 | 5,370 | 5,280 | 5,320 | 126,500 | 5,320 |
| 2023-05-19 | 5,310 | 5,390 | 5,300 | 5,390 | 95,700 | 5,390 |
| 2023-05-18 | 5,330 | 5,380 | 5,300 | 5,310 | 124,900 | 5,310 |
| 2023-05-17 | 5,390 | 5,420 | 5,300 | 5,320 | 135,000 | 5,320 |
| 2023-05-16 | 5,370 | 5,490 | 5,340 | 5,410 | 162,600 | 5,410 |
| 2023-05-15 | 5,640 | 5,700 | 5,600 | 5,670 | 73,500 | 5,670 |
| 2023-05-12 | 5,570 | 5,640 | 5,560 | 5,640 | 65,700 | 5,640 |
| 2023-05-11 | 5,630 | 5,670 | 5,590 | 5,600 | 54,200 | 5,600 |
| 2023-05-10 | 5,790 | 5,820 | 5,670 | 5,690 | 51,600 | 5,690 |
| 2023-05-09 | 5,690 | 5,820 | 5,680 | 5,810 | 92,000 | 5,810 |
| 2023-05-08 | 5,740 | 5,760 | 5,670 | 5,730 | 66,300 | 5,730 |
| 2023-05-02 | 5,750 | 5,770 | 5,700 | 5,750 | 82,300 | 5,750 |
| 2023-05-01 | 5,720 | 5,740 | 5,630 | 5,730 | 83,100 | 5,730 |
| 2023-04-28 | 5,690 | 5,730 | 5,680 | 5,720 | 61,300 | 5,720 |
| 2023-04-27 | 5,600 | 5,640 | 5,600 | 5,640 | 73,600 | 5,640 |
| 2023-04-26 | 5,640 | 5,700 | 5,640 | 5,640 | 69,000 | 5,640 |
| 2023-04-25 | 5,650 | 5,680 | 5,600 | 5,630 | 74,200 | 5,630 |
| 2023-04-24 | 5,590 | 5,640 | 5,570 | 5,600 | 47,700 | 5,600 |
| 2023-04-21 | 5,630 | 5,650 | 5,580 | 5,590 | 47,400 | 5,590 |
| 2023-04-20 | 5,600 | 5,620 | 5,570 | 5,590 | 34,000 | 5,590 |
| 2023-04-19 | 5,620 | 5,640 | 5,610 | 5,640 | 34,300 | 5,640 |
| 2023-04-18 | 5,630 | 5,680 | 5,600 | 5,640 | 43,800 | 5,640 |
| 2023-04-17 | 5,710 | 5,710 | 5,590 | 5,600 | 48,200 | 5,600 |
| 2023-04-14 | 5,700 | 5,730 | 5,670 | 5,700 | 77,800 | 5,700 |
| 2023-04-13 | 5,610 | 5,700 | 5,590 | 5,630 | 87,400 | 5,630 |
| 2023-04-12 | 5,560 | 5,650 | 5,540 | 5,600 | 80,200 | 5,600 |
| 2023-04-11 | 5,490 | 5,530 | 5,460 | 5,470 | 84,300 | 5,470 |
| 2023-04-10 | 5,410 | 5,460 | 5,380 | 5,430 | 65,300 | 5,430 |
| 2023-04-07 | 5,370 | 5,400 | 5,340 | 5,360 | 48,300 | 5,360 |
| 2023-04-06 | 5,300 | 5,370 | 5,300 | 5,370 | 54,100 | 5,370 |
| 2023-04-05 | 5,400 | 5,460 | 5,360 | 5,370 | 64,600 | 5,370 |
| 2023-04-04 | 5,380 | 5,430 | 5,350 | 5,410 | 77,100 | 5,410 |
| 2023-04-03 | 5,500 | 5,500 | 5,380 | 5,410 | 70,800 | 5,410 |
| 2023-03-31 | 5,480 | 5,490 | 5,400 | 5,450 | 57,100 | 5,450 |
| 2023-03-30 | 5,570 | 5,570 | 5,420 | 5,460 | 55,700 | 5,460 |
| 2023-03-29 | 5,510 | 5,600 | 5,470 | 5,570 | 72,100 | 5,570 |
| 2023-03-28 | 5,470 | 5,500 | 5,420 | 5,460 | 46,600 | 5,460 |
| 2023-03-27 | 5,380 | 5,470 | 5,350 | 5,450 | 55,300 | 5,450 |
| 2023-03-24 | 5,330 | 5,330 | 5,240 | 5,320 | 82,200 | 5,320 |
| 2023-03-23 | 5,310 | 5,350 | 5,290 | 5,330 | 62,100 | 5,330 |
| 2023-03-22 | 5,410 | 5,410 | 5,300 | 5,340 | 79,100 | 5,340 |
| 2023-03-20 | 5,390 | 5,420 | 5,310 | 5,310 | 65,400 | 5,310 |
| 2023-03-17 | 5,360 | 5,440 | 5,360 | 5,430 | 61,300 | 5,430 |
| 2023-03-16 | 5,320 | 5,380 | 5,300 | 5,360 | 61,600 | 5,360 |
| 2023-03-15 | 5,460 | 5,490 | 5,400 | 5,410 | 58,200 | 5,410 |
| 2023-03-14 | 5,420 | 5,460 | 5,350 | 5,440 | 70,500 | 5,440 |
| 2023-03-13 | 5,560 | 5,560 | 5,470 | 5,520 | 43,700 | 5,520 |
| 2023-03-10 | 5,640 | 5,660 | 5,570 | 5,580 | 65,600 | 5,580 |
| 2023-03-09 | 5,660 | 5,720 | 5,640 | 5,680 | 39,500 | 5,680 |
| 2023-03-08 | 5,590 | 5,680 | 5,580 | 5,670 | 40,800 | 5,670 |
| 2023-03-07 | 5,630 | 5,670 | 5,580 | 5,600 | 48,500 | 5,600 |
| 2023-03-06 | 5,600 | 5,620 | 5,560 | 5,600 | 37,400 | 5,600 |
| 2023-03-03 | 5,610 | 5,700 | 5,550 | 5,630 | 85,100 | 5,630 |
| 2023-03-02 | 5,540 | 5,620 | 5,520 | 5,610 | 44,100 | 5,610 |
| 2023-03-01 | 5,650 | 5,650 | 5,490 | 5,540 | 100,300 | 5,540 |
| 2023-02-28 | 5,680 | 5,730 | 5,640 | 5,700 | 63,500 | 5,700 |
| 2023-02-27 | 5,800 | 5,810 | 5,670 | 5,690 | 80,300 | 5,690 |
| 2023-02-24 | 5,840 | 5,840 | 5,730 | 5,830 | 89,600 | 5,830 |
| 2023-02-22 | 5,790 | 5,850 | 5,760 | 5,820 | 65,400 | 5,820 |
| 2023-02-21 | 5,820 | 5,860 | 5,780 | 5,810 | 38,500 | 5,810 |
| 2023-02-20 | 5,730 | 5,870 | 5,710 | 5,820 | 74,700 | 5,820 |
| 2023-02-17 | 5,750 | 5,790 | 5,710 | 5,740 | 57,500 | 5,740 |
| 2023-02-16 | 5,700 | 5,760 | 5,660 | 5,750 | 71,800 | 5,750 |
| 2023-02-15 | 5,720 | 5,770 | 5,610 | 5,630 | 92,400 | 5,630 |
| 2023-02-14 | 5,550 | 5,790 | 5,490 | 5,700 | 131,600 | 5,700 |
| 2023-02-13 | 5,510 | 5,550 | 5,460 | 5,480 | 54,700 | 5,480 |
| 2023-02-10 | 5,370 | 5,500 | 5,360 | 5,480 | 27,900 | 5,480 |
| 2023-02-09 | 5,470 | 5,480 | 5,410 | 5,410 | 40,700 | 5,410 |
| 2023-02-08 | 5,550 | 5,570 | 5,480 | 5,490 | 41,500 | 5,490 |
| 2023-02-07 | 5,550 | 5,600 | 5,510 | 5,520 | 46,600 | 5,520 |
| 2023-02-06 | 5,570 | 5,590 | 5,440 | 5,490 | 47,300 | 5,490 |
| 2023-02-03 | 5,590 | 5,590 | 5,480 | 5,510 | 45,500 | 5,510 |
| 2023-02-02 | 5,650 | 5,660 | 5,620 | 5,630 | 26,500 | 5,630 |
| 2023-02-01 | 5,740 | 5,770 | 5,610 | 5,620 | 41,800 | 5,620 |
| 2023-01-31 | 5,740 | 5,740 | 5,660 | 5,700 | 53,500 | 5,700 |
| 2023-01-30 | 5,620 | 5,720 | 5,620 | 5,720 | 47,200 | 5,720 |
| 2023-01-27 | 5,650 | 5,670 | 5,600 | 5,630 | 30,400 | 5,630 |
| 2023-01-26 | 5,590 | 5,660 | 5,590 | 5,650 | 34,200 | 5,650 |
| 2023-01-25 | 5,630 | 5,640 | 5,550 | 5,590 | 40,600 | 5,590 |
| 2023-01-24 | 5,620 | 5,670 | 5,600 | 5,630 | 46,100 | 5,630 |
| 2023-01-23 | 5,500 | 5,630 | 5,490 | 5,600 | 96,800 | 5,600 |
| 2023-01-20 | 5,450 | 5,450 | 5,380 | 5,400 | 41,800 | 5,400 |
| 2023-01-19 | 5,450 | 5,500 | 5,400 | 5,460 | 62,200 | 5,460 |
| 2023-01-18 | 5,320 | 5,420 | 5,320 | 5,410 | 65,300 | 5,410 |
| 2023-01-17 | 5,260 | 5,310 | 5,240 | 5,280 | 57,200 | 5,280 |
| 2023-01-16 | 5,250 | 5,370 | 5,250 | 5,310 | 51,800 | 5,310 |
| 2023-01-13 | 5,400 | 5,420 | 5,300 | 5,320 | 72,500 | 5,320 |
| 2023-01-12 | 5,570 | 5,570 | 5,470 | 5,480 | 78,500 | 5,480 |
| 2023-01-11 | 5,680 | 5,680 | 5,600 | 5,610 | 49,400 | 5,610 |
| 2023-01-10 | 5,680 | 5,730 | 5,630 | 5,660 | 70,200 | 5,660 |
| 2023-01-06 | 5,670 | 5,670 | 5,600 | 5,600 | 48,000 | 5,600 |
| 2023-01-05 | 5,570 | 5,670 | 5,510 | 5,650 | 81,800 | 5,650 |
| 2023-01-04 | 5,700 | 5,700 | 5,600 | 5,610 | 68,000 | 5,610 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
