5101 横浜ゴム(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 | 3,200 | 3,235 | 3,198 | 3,233 | 393,500 | 3,233 |
| 2023-12-28 | 3,157 | 3,206 | 3,154 | 3,203 | 434,700 | 3,203 |
| 2023-12-27 | 3,229 | 3,249 | 3,217 | 3,224 | 374,300 | 3,224 |
| 2023-12-26 | 3,238 | 3,255 | 3,203 | 3,216 | 308,300 | 3,216 |
| 2023-12-25 | 3,250 | 3,250 | 3,210 | 3,218 | 231,600 | 3,218 |
| 2023-12-22 | 3,166 | 3,222 | 3,162 | 3,218 | 254,300 | 3,218 |
| 2023-12-21 | 3,201 | 3,204 | 3,173 | 3,178 | 390,200 | 3,178 |
| 2023-12-20 | 3,183 | 3,225 | 3,177 | 3,219 | 399,900 | 3,219 |
| 2023-12-19 | 3,113 | 3,158 | 3,098 | 3,150 | 388,300 | 3,150 |
| 2023-12-18 | 3,118 | 3,147 | 3,091 | 3,135 | 453,700 | 3,135 |
| 2023-12-15 | 3,148 | 3,208 | 3,145 | 3,149 | 635,800 | 3,149 |
| 2023-12-14 | 3,187 | 3,200 | 3,130 | 3,159 | 488,100 | 3,159 |
| 2023-12-13 | 3,240 | 3,252 | 3,212 | 3,222 | 456,300 | 3,222 |
| 2023-12-12 | 3,288 | 3,290 | 3,229 | 3,240 | 512,200 | 3,240 |
| 2023-12-11 | 3,261 | 3,273 | 3,238 | 3,260 | 483,700 | 3,260 |
| 2023-12-08 | 3,277 | 3,279 | 3,179 | 3,200 | 1,066,600 | 3,200 |
| 2023-12-07 | 3,416 | 3,416 | 3,336 | 3,336 | 445,100 | 3,336 |
| 2023-12-06 | 3,349 | 3,430 | 3,342 | 3,416 | 610,500 | 3,416 |
| 2023-12-05 | 3,297 | 3,340 | 3,286 | 3,313 | 523,600 | 3,313 |
| 2023-12-04 | 3,316 | 3,316 | 3,252 | 3,287 | 478,100 | 3,287 |
| 2023-12-01 | 3,290 | 3,344 | 3,290 | 3,316 | 461,000 | 3,316 |
| 2023-11-30 | 3,241 | 3,296 | 3,229 | 3,289 | 542,800 | 3,289 |
| 2023-11-29 | 3,340 | 3,368 | 3,271 | 3,291 | 967,700 | 3,291 |
| 2023-11-28 | 3,285 | 3,393 | 3,278 | 3,375 | 1,497,800 | 3,375 |
| 2023-11-27 | 3,250 | 3,265 | 3,228 | 3,243 | 1,142,200 | 3,243 |
| 2023-11-24 | 3,188 | 3,243 | 3,182 | 3,243 | 917,600 | 3,243 |
| 2023-11-22 | 3,075 | 3,148 | 3,075 | 3,132 | 671,400 | 3,132 |
| 2023-11-21 | 3,070 | 3,100 | 3,031 | 3,084 | 462,600 | 3,084 |
| 2023-11-20 | 3,169 | 3,195 | 3,109 | 3,113 | 586,400 | 3,113 |
| 2023-11-17 | 3,130 | 3,204 | 3,130 | 3,201 | 459,400 | 3,201 |
| 2023-11-16 | 3,190 | 3,208 | 3,161 | 3,170 | 656,300 | 3,170 |
| 2023-11-15 | 3,219 | 3,230 | 3,178 | 3,201 | 817,900 | 3,201 |
| 2023-11-14 | 3,149 | 3,215 | 3,139 | 3,201 | 1,011,200 | 3,201 |
| 2023-11-13 | 3,155 | 3,178 | 3,096 | 3,148 | 1,233,900 | 3,148 |
| 2023-11-10 | 2,908 | 3,128 | 2,882 | 3,104 | 2,313,000 | 3,104 |
| 2023-11-09 | 2,873 | 2,959.5 | 2,872 | 2,951 | 474,600 | 2,951 |
| 2023-11-08 | 2,897.5 | 2,934.5 | 2,858 | 2,880.5 | 741,300 | 2,880.50 |
| 2023-11-07 | 2,909.5 | 2,913 | 2,871.5 | 2,877.5 | 501,900 | 2,877.50 |
| 2023-11-06 | 2,912 | 2,917.5 | 2,876 | 2,899 | 578,500 | 2,899 |
| 2023-11-02 | 2,875 | 2,880.5 | 2,837 | 2,837 | 622,000 | 2,837 |
| 2023-11-01 | 2,800.5 | 2,821.5 | 2,782 | 2,809.5 | 630,600 | 2,809.50 |
| 2023-10-31 | 2,730.5 | 2,762.5 | 2,688 | 2,756.5 | 660,300 | 2,756.50 |
| 2023-10-30 | 2,764.5 | 2,764.5 | 2,693.5 | 2,720.5 | 562,700 | 2,720.50 |
| 2023-10-27 | 2,770 | 2,811 | 2,769.5 | 2,798.5 | 638,100 | 2,798.50 |
| 2023-10-26 | 2,767.5 | 2,790.5 | 2,755 | 2,769 | 672,100 | 2,769 |
| 2023-10-25 | 2,835 | 2,838.5 | 2,786.5 | 2,797.5 | 610,600 | 2,797.50 |
| 2023-10-24 | 2,818.5 | 2,827 | 2,701.5 | 2,809 | 702,700 | 2,809 |
| 2023-10-23 | 2,838.5 | 2,847.5 | 2,800 | 2,800 | 450,100 | 2,800 |
| 2023-10-20 | 2,760 | 2,868 | 2,750.5 | 2,849.5 | 834,000 | 2,849.50 |
| 2023-10-19 | 2,808 | 2,850 | 2,798 | 2,798 | 415,400 | 2,798 |
| 2023-10-18 | 2,884.5 | 2,894.5 | 2,854.5 | 2,872 | 417,500 | 2,872 |
| 2023-10-17 | 2,894 | 2,903 | 2,853 | 2,884.5 | 473,500 | 2,884.50 |
| 2023-10-16 | 2,867 | 2,900.5 | 2,847.5 | 2,855 | 555,300 | 2,855 |
| 2023-10-13 | 2,977 | 2,987 | 2,912 | 2,912 | 746,100 | 2,912 |
| 2023-10-12 | 3,021 | 3,021 | 2,986 | 3,010 | 741,200 | 3,010 |
| 2023-10-11 | 2,987 | 2,991.5 | 2,955 | 2,971.5 | 928,100 | 2,971.50 |
| 2023-10-10 | 2,988.5 | 3,021 | 2,971.5 | 3,001 | 631,000 | 3,001 |
| 2023-10-06 | 2,933 | 2,983 | 2,919 | 2,938.5 | 753,500 | 2,938.50 |
| 2023-10-05 | 2,879.5 | 2,914 | 2,857.5 | 2,897.5 | 905,900 | 2,897.50 |
| 2023-10-04 | 2,935.5 | 2,936 | 2,838.5 | 2,844 | 1,008,200 | 2,844 |
| 2023-10-03 | 3,067 | 3,073 | 2,980 | 2,985.5 | 682,900 | 2,985.50 |
| 2023-10-02 | 3,160 | 3,205 | 3,079 | 3,079 | 754,900 | 3,079 |
| 2023-09-29 | 3,110 | 3,143 | 3,082 | 3,112 | 1,243,400 | 3,112 |
| 2023-09-28 | 3,100 | 3,148 | 3,067 | 3,071 | 841,900 | 3,071 |
| 2023-09-27 | 3,118 | 3,140 | 3,057 | 3,118 | 974,100 | 3,118 |
| 2023-09-26 | 3,160 | 3,168 | 3,118 | 3,128 | 524,000 | 3,128 |
| 2023-09-25 | 3,201 | 3,201 | 3,153 | 3,157 | 499,000 | 3,157 |
| 2023-09-22 | 3,180 | 3,211 | 3,154 | 3,181 | 528,400 | 3,181 |
| 2023-09-21 | 3,230 | 3,279 | 3,198 | 3,226 | 617,200 | 3,226 |
| 2023-09-20 | 3,303 | 3,312 | 3,214 | 3,222 | 900,800 | 3,222 |
| 2023-09-19 | 3,155 | 3,310 | 3,152 | 3,303 | 1,074,300 | 3,303 |
| 2023-09-15 | 3,162 | 3,170 | 3,123 | 3,143 | 929,900 | 3,143 |
| 2023-09-14 | 3,089 | 3,118 | 3,066 | 3,105 | 739,500 | 3,105 |
| 2023-09-13 | 2,967.5 | 3,085 | 2,958 | 3,070 | 972,600 | 3,070 |
| 2023-09-12 | 2,883 | 2,921 | 2,883 | 2,917.5 | 453,500 | 2,917.50 |
| 2023-09-11 | 2,923.5 | 2,929.5 | 2,872 | 2,883 | 487,300 | 2,883 |
| 2023-09-08 | 2,909 | 2,944.5 | 2,852 | 2,908.5 | 1,391,200 | 2,908.50 |
| 2023-09-07 | 2,964 | 2,986.5 | 2,935.5 | 2,936 | 757,200 | 2,936 |
| 2023-09-06 | 2,998.5 | 3,005 | 2,966 | 2,971.5 | 1,048,300 | 2,971.50 |
| 2023-09-05 | 3,021 | 3,021 | 2,977 | 3,004 | 368,100 | 3,004 |
| 2023-09-04 | 2,954.5 | 3,024 | 2,954 | 3,024 | 550,300 | 3,024 |
| 2023-09-01 | 2,956 | 2,977 | 2,935.5 | 2,950.5 | 454,000 | 2,950.50 |
| 2023-08-31 | 2,953.5 | 2,975.5 | 2,905 | 2,964.5 | 951,800 | 2,964.50 |
| 2023-08-30 | 3,004 | 3,013 | 2,955 | 2,967 | 706,500 | 2,967 |
| 2023-08-29 | 2,983 | 2,996.5 | 2,956 | 2,964 | 544,200 | 2,964 |
| 2023-08-28 | 2,918 | 2,969.5 | 2,909.5 | 2,964.5 | 449,000 | 2,964.50 |
| 2023-08-25 | 2,873.5 | 2,912 | 2,870 | 2,895.5 | 602,200 | 2,895.50 |
| 2023-08-24 | 2,925.5 | 2,927 | 2,882 | 2,910 | 516,600 | 2,910 |
| 2023-08-23 | 2,860 | 2,933.5 | 2,850 | 2,922.5 | 630,700 | 2,922.50 |
| 2023-08-22 | 2,853.5 | 2,868 | 2,818 | 2,860.5 | 960,500 | 2,860.50 |
| 2023-08-21 | 2,896 | 2,896 | 2,841.5 | 2,841.5 | 586,500 | 2,841.50 |
| 2023-08-18 | 2,923 | 2,934.5 | 2,876.5 | 2,887.5 | 517,400 | 2,887.50 |
| 2023-08-17 | 2,903.5 | 2,974.5 | 2,875.5 | 2,952 | 658,400 | 2,952 |
| 2023-08-16 | 2,919.5 | 2,936.5 | 2,906 | 2,910 | 665,700 | 2,910 |
| 2023-08-15 | 2,971.5 | 2,985 | 2,935.5 | 2,952 | 611,600 | 2,952 |
| 2023-08-14 | 2,955.5 | 2,989 | 2,871 | 2,952.5 | 1,616,300 | 2,952.50 |
| 2023-08-10 | 3,064 | 3,198 | 2,920 | 2,930 | 2,313,400 | 2,930 |
| 2023-08-09 | 3,120 | 3,139 | 3,065 | 3,072 | 463,100 | 3,072 |
| 2023-08-08 | 3,100 | 3,137 | 3,096 | 3,122 | 455,900 | 3,122 |
| 2023-08-07 | 3,020 | 3,105 | 2,997 | 3,060 | 429,900 | 3,060 |
| 2023-08-04 | 3,036 | 3,078 | 3,010 | 3,032 | 426,100 | 3,032 |
| 2023-08-03 | 3,125 | 3,153 | 3,063 | 3,071 | 490,700 | 3,071 |
| 2023-08-02 | 3,207 | 3,243 | 3,152 | 3,160 | 322,800 | 3,160 |
| 2023-08-01 | 3,182 | 3,230 | 3,167 | 3,230 | 315,500 | 3,230 |
| 2023-07-31 | 3,172 | 3,233 | 3,149 | 3,183 | 718,800 | 3,183 |
| 2023-07-28 | 3,042 | 3,115 | 3,016 | 3,102 | 1,782,100 | 3,102 |
| 2023-07-27 | 3,066 | 3,096 | 3,048 | 3,088 | 464,500 | 3,088 |
| 2023-07-26 | 3,121 | 3,131 | 3,059 | 3,079 | 439,700 | 3,079 |
| 2023-07-25 | 3,119 | 3,149 | 3,103 | 3,149 | 593,900 | 3,149 |
| 2023-07-24 | 3,085 | 3,135 | 3,071 | 3,104 | 602,800 | 3,104 |
| 2023-07-21 | 3,039 | 3,081 | 3,027 | 3,069 | 337,800 | 3,069 |
| 2023-07-20 | 3,097 | 3,100 | 3,043 | 3,063 | 454,800 | 3,063 |
| 2023-07-19 | 3,080 | 3,111 | 3,056 | 3,097 | 566,600 | 3,097 |
| 2023-07-18 | 2,988 | 3,045 | 2,972.5 | 3,039 | 355,800 | 3,039 |
| 2023-07-14 | 3,000 | 3,028 | 2,941 | 2,998 | 820,400 | 2,998 |
| 2023-07-13 | 2,967.5 | 3,011 | 2,958.5 | 2,998.5 | 579,500 | 2,998.50 |
| 2023-07-12 | 3,032 | 3,032 | 2,939 | 2,972.5 | 552,200 | 2,972.50 |
| 2023-07-11 | 3,087 | 3,093 | 3,004 | 3,014 | 487,200 | 3,014 |
| 2023-07-10 | 3,099 | 3,100 | 3,036 | 3,053 | 589,000 | 3,053 |
| 2023-07-07 | 3,080 | 3,109 | 3,037 | 3,075 | 518,100 | 3,075 |
| 2023-07-06 | 3,141 | 3,153 | 3,092 | 3,106 | 365,400 | 3,106 |
| 2023-07-05 | 3,134 | 3,173 | 3,118 | 3,170 | 303,900 | 3,170 |
| 2023-07-04 | 3,194 | 3,199 | 3,150 | 3,163 | 324,500 | 3,163 |
| 2023-07-03 | 3,181 | 3,207 | 3,159 | 3,168 | 475,000 | 3,168 |
| 2023-06-30 | 3,174 | 3,202 | 3,139 | 3,150 | 456,400 | 3,150 |
| 2023-06-29 | 3,228 | 3,234 | 3,165 | 3,178 | 364,600 | 3,178 |
| 2023-06-28 | 3,170 | 3,235 | 3,141 | 3,234 | 483,000 | 3,234 |
| 2023-06-27 | 3,130 | 3,130 | 3,093 | 3,129 | 219,800 | 3,129 |
| 2023-06-26 | 3,100 | 3,146 | 3,070 | 3,116 | 270,400 | 3,116 |
| 2023-06-23 | 3,165 | 3,197 | 3,087 | 3,110 | 352,700 | 3,110 |
| 2023-06-22 | 3,165 | 3,184 | 3,156 | 3,158 | 251,000 | 3,158 |
| 2023-06-21 | 3,065 | 3,164 | 3,055 | 3,155 | 444,000 | 3,155 |
| 2023-06-20 | 3,174 | 3,175 | 3,092 | 3,115 | 594,000 | 3,115 |
| 2023-06-19 | 3,230 | 3,231 | 3,169 | 3,193 | 520,400 | 3,193 |
| 2023-06-16 | 3,200 | 3,207 | 3,144 | 3,193 | 738,600 | 3,193 |
| 2023-06-15 | 3,177 | 3,215 | 3,117 | 3,204 | 599,800 | 3,204 |
| 2023-06-14 | 3,165 | 3,180 | 3,132 | 3,170 | 511,100 | 3,170 |
| 2023-06-13 | 3,122 | 3,149 | 3,094 | 3,120 | 376,100 | 3,120 |
| 2023-06-12 | 3,108 | 3,167 | 3,083 | 3,107 | 549,500 | 3,107 |
| 2023-06-09 | 3,045 | 3,080 | 3,014 | 3,080 | 536,200 | 3,080 |
| 2023-06-08 | 3,055 | 3,069 | 2,990 | 3,010 | 482,700 | 3,010 |
| 2023-06-07 | 3,095 | 3,139 | 3,046 | 3,046 | 668,500 | 3,046 |
| 2023-06-06 | 3,027 | 3,066 | 2,988 | 3,049 | 383,100 | 3,049 |
| 2023-06-05 | 3,038 | 3,055 | 3,011 | 3,055 | 404,700 | 3,055 |
| 2023-06-02 | 2,930 | 2,988 | 2,910 | 2,988 | 506,600 | 2,988 |
| 2023-06-01 | 2,909 | 2,937 | 2,892 | 2,900 | 428,500 | 2,900 |
| 2023-05-31 | 2,991 | 3,010 | 2,917 | 2,933 | 946,400 | 2,933 |
| 2023-05-30 | 3,040 | 3,050 | 3,000 | 3,025 | 269,800 | 3,025 |
| 2023-05-29 | 3,065 | 3,100 | 3,040 | 3,050 | 439,500 | 3,050 |
| 2023-05-26 | 3,070 | 3,070 | 3,015 | 3,020 | 399,300 | 3,020 |
| 2023-05-25 | 3,040 | 3,080 | 3,040 | 3,050 | 294,400 | 3,050 |
| 2023-05-24 | 3,070 | 3,095 | 3,060 | 3,065 | 319,500 | 3,065 |
| 2023-05-23 | 3,105 | 3,130 | 3,080 | 3,080 | 510,800 | 3,080 |
| 2023-05-22 | 3,065 | 3,100 | 3,045 | 3,095 | 468,200 | 3,095 |
| 2023-05-19 | 3,080 | 3,120 | 3,060 | 3,085 | 672,000 | 3,085 |
| 2023-05-18 | 3,090 | 3,095 | 3,035 | 3,045 | 505,300 | 3,045 |
| 2023-05-17 | 3,015 | 3,070 | 2,998 | 3,060 | 631,300 | 3,060 |
| 2023-05-16 | 2,981 | 2,996 | 2,949 | 2,996 | 531,400 | 2,996 |
| 2023-05-15 | 2,980 | 3,015 | 2,912 | 2,984 | 906,900 | 2,984 |
| 2023-05-12 | 2,953 | 3,025 | 2,912 | 2,954 | 1,253,400 | 2,954 |
| 2023-05-11 | 2,940 | 2,940 | 2,903 | 2,923 | 594,500 | 2,923 |
| 2023-05-10 | 2,953 | 2,972 | 2,921 | 2,968 | 442,500 | 2,968 |
| 2023-05-09 | 2,922 | 2,935 | 2,894 | 2,935 | 535,800 | 2,935 |
| 2023-05-08 | 2,905 | 2,936 | 2,900 | 2,918 | 570,400 | 2,918 |
| 2023-05-02 | 2,959 | 2,959 | 2,922 | 2,951 | 330,100 | 2,951 |
| 2023-05-01 | 2,951 | 2,959 | 2,924 | 2,950 | 518,700 | 2,950 |
| 2023-04-28 | 2,926 | 2,946 | 2,895 | 2,939 | 648,800 | 2,939 |
| 2023-04-27 | 2,832 | 2,887 | 2,831 | 2,886 | 556,700 | 2,886 |
| 2023-04-26 | 2,880 | 2,903 | 2,827 | 2,828 | 875,300 | 2,828 |
| 2023-04-25 | 2,920 | 2,929 | 2,885 | 2,897 | 547,500 | 2,897 |
| 2023-04-24 | 2,892 | 2,916 | 2,877 | 2,915 | 459,900 | 2,915 |
| 2023-04-21 | 2,880 | 2,899 | 2,870 | 2,870 | 510,500 | 2,870 |
| 2023-04-20 | 2,864 | 2,917 | 2,860 | 2,910 | 733,900 | 2,910 |
| 2023-04-19 | 2,878 | 2,902 | 2,862 | 2,871 | 727,000 | 2,871 |
| 2023-04-18 | 2,903 | 2,909 | 2,847 | 2,879 | 888,600 | 2,879 |
| 2023-04-17 | 2,871 | 2,918 | 2,842 | 2,884 | 1,883,900 | 2,884 |
| 2023-04-14 | 2,700 | 2,700 | 2,650 | 2,684 | 631,300 | 2,684 |
| 2023-04-13 | 2,728 | 2,732 | 2,704 | 2,704 | 547,200 | 2,704 |
| 2023-04-12 | 2,722 | 2,741 | 2,715 | 2,733 | 434,800 | 2,733 |
| 2023-04-11 | 2,722 | 2,748 | 2,703 | 2,708 | 628,300 | 2,708 |
| 2023-04-10 | 2,682 | 2,724 | 2,681 | 2,702 | 629,700 | 2,702 |
| 2023-04-07 | 2,644 | 2,679 | 2,640 | 2,653 | 459,900 | 2,653 |
| 2023-04-06 | 2,664 | 2,668 | 2,618 | 2,638 | 801,400 | 2,638 |
| 2023-04-05 | 2,736 | 2,752 | 2,691 | 2,692 | 892,900 | 2,692 |
| 2023-04-04 | 2,761 | 2,787 | 2,747 | 2,769 | 641,300 | 2,769 |
| 2023-04-03 | 2,792 | 2,800 | 2,764 | 2,780 | 653,000 | 2,780 |
| 2023-03-31 | 2,792 | 2,824 | 2,778 | 2,797 | 1,000,300 | 2,797 |
| 2023-03-30 | 2,720 | 2,777 | 2,718 | 2,774 | 692,900 | 2,774 |
| 2023-03-29 | 2,659 | 2,726 | 2,653 | 2,724 | 983,700 | 2,724 |
| 2023-03-28 | 2,636 | 2,670 | 2,627 | 2,646 | 674,800 | 2,646 |
| 2023-03-27 | 2,602 | 2,623 | 2,584 | 2,615 | 799,700 | 2,615 |
| 2023-03-24 | 2,539 | 2,577 | 2,534 | 2,552 | 794,100 | 2,552 |
| 2023-03-23 | 2,494 | 2,544 | 2,486 | 2,540 | 671,000 | 2,540 |
| 2023-03-22 | 2,500 | 2,514 | 2,482 | 2,500 | 760,700 | 2,500 |
| 2023-03-20 | 2,448 | 2,474 | 2,439 | 2,452 | 584,700 | 2,452 |
| 2023-03-17 | 2,525 | 2,527 | 2,436 | 2,472 | 1,136,200 | 2,472 |
| 2023-03-16 | 2,468 | 2,488 | 2,446 | 2,482 | 901,200 | 2,482 |
| 2023-03-15 | 2,591 | 2,591 | 2,543 | 2,556 | 627,600 | 2,556 |
| 2023-03-14 | 2,583 | 2,595 | 2,517 | 2,546 | 1,146,900 | 2,546 |
| 2023-03-13 | 2,653 | 2,672 | 2,577 | 2,594 | 688,400 | 2,594 |
| 2023-03-10 | 2,660 | 2,699 | 2,660 | 2,679 | 945,300 | 2,679 |
| 2023-03-09 | 2,696 | 2,727 | 2,651 | 2,658 | 1,082,000 | 2,658 |
| 2023-03-08 | 2,658 | 2,679 | 2,642 | 2,670 | 599,100 | 2,670 |
| 2023-03-07 | 2,642 | 2,674 | 2,636 | 2,649 | 837,900 | 2,649 |
| 2023-03-06 | 2,632 | 2,651 | 2,627 | 2,635 | 652,800 | 2,635 |
| 2023-03-03 | 2,554 | 2,624 | 2,547 | 2,619 | 692,500 | 2,619 |
| 2023-03-02 | 2,565 | 2,595 | 2,565 | 2,574 | 700,900 | 2,574 |
| 2023-03-01 | 2,560 | 2,588 | 2,559 | 2,577 | 866,900 | 2,577 |
| 2023-02-28 | 2,590 | 2,624 | 2,582 | 2,584 | 923,300 | 2,584 |
| 2023-02-27 | 2,623 | 2,626 | 2,571 | 2,585 | 713,600 | 2,585 |
| 2023-02-24 | 2,581 | 2,661 | 2,579 | 2,623 | 1,886,800 | 2,623 |
| 2023-02-22 | 2,557 | 2,630 | 2,546 | 2,548 | 2,190,800 | 2,548 |
| 2023-02-21 | 2,441 | 2,574 | 2,419 | 2,573 | 2,346,100 | 2,573 |
| 2023-02-20 | 2,320 | 2,485 | 2,317 | 2,441 | 2,986,300 | 2,441 |
| 2023-02-17 | 2,159 | 2,243 | 2,118 | 2,215 | 1,868,900 | 2,215 |
| 2023-02-16 | 2,122 | 2,149 | 2,112 | 2,146 | 345,800 | 2,146 |
| 2023-02-15 | 2,116 | 2,122 | 2,093 | 2,107 | 268,000 | 2,107 |
| 2023-02-14 | 2,111 | 2,113 | 2,076 | 2,103 | 400,300 | 2,103 |
| 2023-02-13 | 2,112 | 2,115 | 2,070 | 2,090 | 293,300 | 2,090 |
| 2023-02-10 | 2,097 | 2,110 | 2,074 | 2,096 | 534,800 | 2,096 |
| 2023-02-09 | 2,093 | 2,117 | 2,084 | 2,090 | 391,500 | 2,090 |
| 2023-02-08 | 2,116 | 2,124 | 2,083 | 2,101 | 365,000 | 2,101 |
| 2023-02-07 | 2,137 | 2,142 | 2,107 | 2,116 | 403,700 | 2,116 |
| 2023-02-06 | 2,104 | 2,136 | 2,093 | 2,122 | 457,900 | 2,122 |
| 2023-02-03 | 2,055 | 2,073 | 2,051 | 2,073 | 380,200 | 2,073 |
| 2023-02-02 | 2,133 | 2,133 | 2,079 | 2,080 | 285,200 | 2,080 |
| 2023-02-01 | 2,138 | 2,140 | 2,124 | 2,135 | 396,500 | 2,135 |
| 2023-01-31 | 2,143 | 2,146 | 2,117 | 2,125 | 465,200 | 2,125 |
| 2023-01-30 | 2,113 | 2,141 | 2,112 | 2,133 | 457,700 | 2,133 |
| 2023-01-27 | 2,140 | 2,140 | 2,111 | 2,116 | 280,800 | 2,116 |
| 2023-01-26 | 2,119 | 2,139 | 2,117 | 2,132 | 397,600 | 2,132 |
| 2023-01-25 | 2,092 | 2,117 | 2,083 | 2,112 | 330,100 | 2,112 |
| 2023-01-24 | 2,083 | 2,102 | 2,075 | 2,097 | 392,700 | 2,097 |
| 2023-01-23 | 2,088 | 2,096 | 2,044 | 2,060 | 608,100 | 2,060 |
| 2023-01-20 | 2,046 | 2,065 | 2,025 | 2,065 | 395,600 | 2,065 |
| 2023-01-19 | 2,017 | 2,055 | 2,010 | 2,047 | 699,400 | 2,047 |
| 2023-01-18 | 1,979 | 2,051 | 1,971 | 2,032 | 356,900 | 2,032 |
| 2023-01-17 | 1,958 | 1,982 | 1,958 | 1,979 | 282,100 | 1,979 |
| 2023-01-16 | 1,970 | 1,972 | 1,948 | 1,952 | 385,500 | 1,952 |
| 2023-01-13 | 2,010 | 2,019 | 1,987 | 2,000 | 444,800 | 2,000 |
| 2023-01-12 | 2,016 | 2,029 | 2,014 | 2,018 | 329,000 | 2,018 |
| 2023-01-11 | 2,005 | 2,024 | 1,994 | 2,020 | 380,300 | 2,020 |
| 2023-01-10 | 2,024 | 2,041 | 2,004 | 2,005 | 424,600 | 2,005 |
| 2023-01-06 | 2,020 | 2,049 | 2,015 | 2,032 | 289,400 | 2,032 |
| 2023-01-05 | 2,020 | 2,034 | 2,004 | 2,016 | 339,100 | 2,016 |
| 2023-01-04 | 2,025 | 2,040 | 1,995 | 2,019 | 412,700 | 2,019 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1990-12-25]1株→1.064株