5108 (株)ブリヂストン 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 | 5,814 | 5,860 | 5,809 | 5,840 | 1,430,100 | 5,840 |
| 2023-12-28 | 5,800 | 5,838 | 5,798 | 5,825 | 1,604,400 | 5,825 |
| 2023-12-27 | 5,939 | 5,958 | 5,914 | 5,940 | 2,423,900 | 5,940 |
| 2023-12-26 | 6,017 | 6,019 | 5,917 | 5,932 | 1,444,800 | 5,932 |
| 2023-12-25 | 5,988 | 6,017 | 5,969 | 6,001 | 890,200 | 6,001 |
| 2023-12-22 | 5,981 | 6,020 | 5,917 | 5,943 | 1,698,100 | 5,943 |
| 2023-12-21 | 5,885 | 5,988 | 5,882 | 5,979 | 1,589,200 | 5,979 |
| 2023-12-20 | 5,917 | 5,956 | 5,901 | 5,940 | 2,150,400 | 5,940 |
| 2023-12-19 | 5,851 | 5,895 | 5,774 | 5,871 | 1,937,700 | 5,871 |
| 2023-12-18 | 5,891 | 5,903 | 5,752 | 5,850 | 2,407,400 | 5,850 |
| 2023-12-15 | 5,939 | 6,010 | 5,927 | 5,941 | 1,963,500 | 5,941 |
| 2023-12-14 | 5,979 | 6,020 | 5,909 | 5,909 | 2,398,000 | 5,909 |
| 2023-12-13 | 6,032 | 6,078 | 6,027 | 6,056 | 1,524,000 | 6,056 |
| 2023-12-12 | 6,110 | 6,140 | 6,049 | 6,059 | 1,004,200 | 6,059 |
| 2023-12-11 | 5,985 | 6,093 | 5,985 | 6,080 | 1,421,000 | 6,080 |
| 2023-12-08 | 6,076 | 6,091 | 5,950 | 5,979 | 2,752,900 | 5,979 |
| 2023-12-07 | 6,208 | 6,223 | 6,135 | 6,156 | 1,842,900 | 6,156 |
| 2023-12-06 | 6,120 | 6,245 | 6,109 | 6,219 | 2,360,300 | 6,219 |
| 2023-12-05 | 6,090 | 6,144 | 6,082 | 6,099 | 1,648,000 | 6,099 |
| 2023-12-04 | 6,135 | 6,135 | 6,020 | 6,060 | 1,269,100 | 6,060 |
| 2023-12-01 | 6,100 | 6,144 | 6,079 | 6,115 | 1,576,400 | 6,115 |
| 2023-11-30 | 6,023 | 6,098 | 6,020 | 6,098 | 2,510,900 | 6,098 |
| 2023-11-29 | 6,000 | 6,069 | 5,985 | 6,030 | 1,437,600 | 6,030 |
| 2023-11-28 | 6,047 | 6,064 | 5,997 | 6,059 | 1,609,700 | 6,059 |
| 2023-11-27 | 6,045 | 6,052 | 6,002 | 6,002 | 1,029,700 | 6,002 |
| 2023-11-24 | 6,020 | 6,040 | 5,983 | 6,018 | 1,271,400 | 6,018 |
| 2023-11-22 | 5,908 | 5,971 | 5,906 | 5,934 | 1,102,400 | 5,934 |
| 2023-11-21 | 5,920 | 5,954 | 5,833 | 5,934 | 1,591,500 | 5,934 |
| 2023-11-20 | 6,015 | 6,064 | 5,925 | 5,925 | 1,615,900 | 5,925 |
| 2023-11-17 | 5,995 | 6,024 | 5,946 | 6,017 | 1,724,500 | 6,017 |
| 2023-11-16 | 6,060 | 6,094 | 6,006 | 6,024 | 1,793,200 | 6,024 |
| 2023-11-15 | 5,946 | 6,007 | 5,917 | 5,999 | 2,088,000 | 5,999 |
| 2023-11-14 | 5,861 | 5,923 | 5,849 | 5,873 | 1,426,700 | 5,873 |
| 2023-11-13 | 5,802 | 5,829 | 5,732 | 5,816 | 2,419,200 | 5,816 |
| 2023-11-10 | 5,906 | 6,009 | 5,603 | 5,782 | 4,388,400 | 5,782 |
| 2023-11-09 | 5,878 | 5,954 | 5,823 | 5,946 | 1,372,000 | 5,946 |
| 2023-11-08 | 5,908 | 5,944 | 5,807 | 5,849 | 2,220,100 | 5,849 |
| 2023-11-07 | 5,900 | 5,906 | 5,845 | 5,862 | 1,392,900 | 5,862 |
| 2023-11-06 | 5,896 | 5,914 | 5,851 | 5,896 | 1,788,500 | 5,896 |
| 2023-11-02 | 5,890 | 5,890 | 5,773 | 5,778 | 1,241,700 | 5,778 |
| 2023-11-01 | 5,820 | 5,857 | 5,794 | 5,814 | 2,116,700 | 5,814 |
| 2023-10-31 | 5,620 | 5,676 | 5,593 | 5,667 | 1,714,500 | 5,667 |
| 2023-10-30 | 5,600 | 5,613 | 5,547 | 5,580 | 2,437,600 | 5,580 |
| 2023-10-27 | 5,661 | 5,744 | 5,654 | 5,710 | 1,457,600 | 5,710 |
| 2023-10-26 | 5,739 | 5,763 | 5,653 | 5,678 | 1,551,400 | 5,678 |
| 2023-10-25 | 5,738 | 5,776 | 5,725 | 5,739 | 1,087,100 | 5,739 |
| 2023-10-24 | 5,750 | 5,768 | 5,612 | 5,713 | 1,888,900 | 5,713 |
| 2023-10-23 | 5,766 | 5,798 | 5,737 | 5,752 | 1,038,700 | 5,752 |
| 2023-10-20 | 5,715 | 5,842 | 5,706 | 5,808 | 1,695,900 | 5,808 |
| 2023-10-19 | 5,743 | 5,795 | 5,731 | 5,752 | 1,099,300 | 5,752 |
| 2023-10-18 | 5,832 | 5,837 | 5,767 | 5,809 | 1,363,200 | 5,809 |
| 2023-10-17 | 5,860 | 5,863 | 5,788 | 5,824 | 1,440,900 | 5,824 |
| 2023-10-16 | 5,900 | 5,905 | 5,785 | 5,798 | 1,481,300 | 5,798 |
| 2023-10-13 | 5,979 | 6,005 | 5,920 | 5,943 | 1,742,600 | 5,943 |
| 2023-10-12 | 6,024 | 6,098 | 6,018 | 6,063 | 2,246,800 | 6,063 |
| 2023-10-11 | 5,960 | 6,033 | 5,946 | 6,001 | 2,004,200 | 6,001 |
| 2023-10-10 | 5,935 | 5,979 | 5,906 | 5,917 | 1,807,800 | 5,917 |
| 2023-10-06 | 5,842 | 5,879 | 5,810 | 5,855 | 1,316,300 | 5,855 |
| 2023-10-05 | 5,752 | 5,842 | 5,735 | 5,821 | 2,268,500 | 5,821 |
| 2023-10-04 | 5,688 | 5,709 | 5,627 | 5,652 | 2,179,900 | 5,652 |
| 2023-10-03 | 5,840 | 5,840 | 5,744 | 5,767 | 1,628,000 | 5,767 |
| 2023-10-02 | 5,870 | 5,955 | 5,840 | 5,840 | 1,694,600 | 5,840 |
| 2023-09-29 | 5,944 | 5,952 | 5,816 | 5,829 | 2,601,700 | 5,829 |
| 2023-09-28 | 5,965 | 5,975 | 5,893 | 5,923 | 1,753,100 | 5,923 |
| 2023-09-27 | 5,945 | 5,968 | 5,869 | 5,968 | 1,844,600 | 5,968 |
| 2023-09-26 | 6,047 | 6,063 | 5,958 | 5,976 | 1,501,000 | 5,976 |
| 2023-09-25 | 6,078 | 6,080 | 6,016 | 6,025 | 1,043,000 | 6,025 |
| 2023-09-22 | 5,988 | 6,054 | 5,976 | 6,016 | 1,634,700 | 6,016 |
| 2023-09-21 | 6,055 | 6,105 | 6,024 | 6,038 | 1,611,200 | 6,038 |
| 2023-09-20 | 6,115 | 6,134 | 5,992 | 6,005 | 1,898,500 | 6,005 |
| 2023-09-19 | 6,060 | 6,113 | 6,036 | 6,111 | 1,676,600 | 6,111 |
| 2023-09-15 | 5,990 | 6,074 | 5,975 | 6,051 | 3,530,900 | 6,051 |
| 2023-09-14 | 5,936 | 5,954 | 5,900 | 5,949 | 2,154,500 | 5,949 |
| 2023-09-13 | 5,856 | 5,964 | 5,837 | 5,948 | 2,976,200 | 5,948 |
| 2023-09-12 | 5,687 | 5,756 | 5,687 | 5,756 | 1,168,600 | 5,756 |
| 2023-09-11 | 5,700 | 5,709 | 5,634 | 5,644 | 1,007,200 | 5,644 |
| 2023-09-08 | 5,716 | 5,716 | 5,648 | 5,681 | 1,992,100 | 5,681 |
| 2023-09-07 | 5,707 | 5,749 | 5,687 | 5,687 | 1,530,800 | 5,687 |
| 2023-09-06 | 5,709 | 5,752 | 5,694 | 5,726 | 1,516,500 | 5,726 |
| 2023-09-05 | 5,702 | 5,710 | 5,663 | 5,709 | 1,247,800 | 5,709 |
| 2023-09-04 | 5,670 | 5,693 | 5,654 | 5,693 | 1,605,600 | 5,693 |
| 2023-09-01 | 5,652 | 5,689 | 5,628 | 5,662 | 1,589,800 | 5,662 |
| 2023-08-31 | 5,647 | 5,712 | 5,647 | 5,661 | 3,889,700 | 5,661 |
| 2023-08-30 | 5,675 | 5,683 | 5,628 | 5,646 | 1,430,600 | 5,646 |
| 2023-08-29 | 5,641 | 5,688 | 5,641 | 5,662 | 1,412,700 | 5,662 |
| 2023-08-28 | 5,570 | 5,624 | 5,559 | 5,624 | 1,540,100 | 5,624 |
| 2023-08-25 | 5,513 | 5,543 | 5,510 | 5,513 | 1,284,200 | 5,513 |
| 2023-08-24 | 5,552 | 5,556 | 5,514 | 5,547 | 1,928,700 | 5,547 |
| 2023-08-23 | 5,530 | 5,582 | 5,522 | 5,582 | 1,174,300 | 5,582 |
| 2023-08-22 | 5,555 | 5,562 | 5,513 | 5,556 | 1,484,400 | 5,556 |
| 2023-08-21 | 5,540 | 5,553 | 5,501 | 5,513 | 1,188,800 | 5,513 |
| 2023-08-18 | 5,505 | 5,550 | 5,489 | 5,541 | 1,661,800 | 5,541 |
| 2023-08-17 | 5,485 | 5,565 | 5,475 | 5,550 | 2,248,400 | 5,550 |
| 2023-08-16 | 5,543 | 5,548 | 5,474 | 5,510 | 1,942,900 | 5,510 |
| 2023-08-15 | 5,619 | 5,626 | 5,576 | 5,592 | 1,162,300 | 5,592 |
| 2023-08-14 | 5,650 | 5,738 | 5,558 | 5,576 | 2,544,200 | 5,576 |
| 2023-08-10 | 5,501 | 5,661 | 5,480 | 5,659 | 4,242,000 | 5,659 |
| 2023-08-09 | 5,806 | 5,810 | 5,564 | 5,594 | 4,139,700 | 5,594 |
| 2023-08-08 | 5,754 | 5,797 | 5,749 | 5,780 | 1,598,700 | 5,780 |
| 2023-08-07 | 5,658 | 5,753 | 5,636 | 5,729 | 2,125,800 | 5,729 |
| 2023-08-04 | 5,700 | 5,742 | 5,653 | 5,678 | 2,482,400 | 5,678 |
| 2023-08-03 | 5,860 | 5,867 | 5,753 | 5,775 | 2,306,000 | 5,775 |
| 2023-08-02 | 5,924 | 5,983 | 5,889 | 5,902 | 2,330,000 | 5,902 |
| 2023-08-01 | 5,885 | 5,966 | 5,851 | 5,952 | 2,382,700 | 5,952 |
| 2023-07-31 | 5,850 | 5,925 | 5,847 | 5,893 | 3,239,900 | 5,893 |
| 2023-07-28 | 5,750 | 5,848 | 5,715 | 5,847 | 8,420,900 | 5,847 |
| 2023-07-27 | 5,750 | 5,797 | 5,735 | 5,784 | 2,102,900 | 5,784 |
| 2023-07-26 | 5,832 | 5,839 | 5,756 | 5,768 | 1,637,200 | 5,768 |
| 2023-07-25 | 5,791 | 5,839 | 5,761 | 5,836 | 1,894,100 | 5,836 |
| 2023-07-24 | 5,790 | 5,840 | 5,775 | 5,792 | 1,455,300 | 5,792 |
| 2023-07-21 | 5,712 | 5,788 | 5,692 | 5,734 | 2,453,400 | 5,734 |
| 2023-07-20 | 5,826 | 5,841 | 5,754 | 5,771 | 1,457,400 | 5,771 |
| 2023-07-19 | 5,790 | 5,818 | 5,771 | 5,815 | 1,565,600 | 5,815 |
| 2023-07-18 | 5,713 | 5,759 | 5,687 | 5,750 | 1,679,500 | 5,750 |
| 2023-07-14 | 5,725 | 5,780 | 5,669 | 5,738 | 2,258,100 | 5,738 |
| 2023-07-13 | 5,743 | 5,748 | 5,676 | 5,701 | 2,143,300 | 5,701 |
| 2023-07-12 | 5,738 | 5,758 | 5,704 | 5,744 | 1,705,000 | 5,744 |
| 2023-07-11 | 5,780 | 5,794 | 5,717 | 5,738 | 1,949,900 | 5,738 |
| 2023-07-10 | 5,720 | 5,776 | 5,691 | 5,730 | 2,311,900 | 5,730 |
| 2023-07-07 | 5,753 | 5,792 | 5,695 | 5,750 | 2,276,400 | 5,750 |
| 2023-07-06 | 5,846 | 5,861 | 5,761 | 5,785 | 1,790,100 | 5,785 |
| 2023-07-05 | 5,818 | 5,869 | 5,804 | 5,869 | 1,746,900 | 5,869 |
| 2023-07-04 | 5,906 | 5,926 | 5,820 | 5,833 | 2,061,900 | 5,833 |
| 2023-07-03 | 5,956 | 5,982 | 5,921 | 5,937 | 1,517,700 | 5,937 |
| 2023-06-30 | 5,900 | 5,917 | 5,848 | 5,892 | 1,880,700 | 5,892 |
| 2023-06-29 | 5,963 | 5,987 | 5,917 | 5,934 | 1,622,900 | 5,934 |
| 2023-06-28 | 5,970 | 6,040 | 5,947 | 6,040 | 2,349,700 | 6,040 |
| 2023-06-27 | 5,966 | 5,969 | 5,911 | 5,944 | 1,789,800 | 5,944 |
| 2023-06-26 | 5,896 | 5,976 | 5,864 | 5,931 | 1,329,400 | 5,931 |
| 2023-06-23 | 6,000 | 6,010 | 5,857 | 5,894 | 1,710,100 | 5,894 |
| 2023-06-22 | 5,982 | 6,031 | 5,971 | 5,974 | 1,432,400 | 5,974 |
| 2023-06-21 | 5,874 | 5,973 | 5,855 | 5,971 | 1,388,700 | 5,971 |
| 2023-06-20 | 5,945 | 5,959 | 5,876 | 5,915 | 1,793,600 | 5,915 |
| 2023-06-19 | 6,048 | 6,048 | 5,925 | 5,956 | 1,789,300 | 5,956 |
| 2023-06-16 | 6,049 | 6,057 | 5,974 | 6,007 | 2,546,900 | 6,007 |
| 2023-06-15 | 6,025 | 6,067 | 5,965 | 6,033 | 1,993,300 | 6,033 |
| 2023-06-14 | 6,016 | 6,046 | 5,988 | 6,013 | 1,874,400 | 6,013 |
| 2023-06-13 | 5,920 | 5,984 | 5,905 | 5,945 | 1,882,800 | 5,945 |
| 2023-06-12 | 5,924 | 5,941 | 5,843 | 5,855 | 1,368,300 | 5,855 |
| 2023-06-09 | 5,829 | 5,857 | 5,765 | 5,857 | 2,720,600 | 5,857 |
| 2023-06-08 | 5,816 | 5,816 | 5,709 | 5,757 | 1,865,200 | 5,757 |
| 2023-06-07 | 5,867 | 5,915 | 5,769 | 5,780 | 2,694,900 | 5,780 |
| 2023-06-06 | 5,784 | 5,816 | 5,744 | 5,800 | 1,402,600 | 5,800 |
| 2023-06-05 | 5,764 | 5,793 | 5,744 | 5,792 | 1,856,500 | 5,792 |
| 2023-06-02 | 5,635 | 5,667 | 5,588 | 5,664 | 2,025,500 | 5,664 |
| 2023-06-01 | 5,668 | 5,672 | 5,592 | 5,606 | 1,958,100 | 5,606 |
| 2023-05-31 | 5,690 | 5,704 | 5,653 | 5,678 | 3,651,000 | 5,678 |
| 2023-05-30 | 5,740 | 5,760 | 5,677 | 5,752 | 1,388,100 | 5,752 |
| 2023-05-29 | 5,790 | 5,836 | 5,754 | 5,763 | 1,571,100 | 5,763 |
| 2023-05-26 | 5,726 | 5,743 | 5,698 | 5,717 | 1,928,500 | 5,717 |
| 2023-05-25 | 5,655 | 5,708 | 5,640 | 5,674 | 1,529,600 | 5,674 |
| 2023-05-24 | 5,703 | 5,706 | 5,657 | 5,690 | 1,241,100 | 5,690 |
| 2023-05-23 | 5,760 | 5,777 | 5,658 | 5,702 | 1,905,200 | 5,702 |
| 2023-05-22 | 5,686 | 5,735 | 5,640 | 5,730 | 1,798,700 | 5,730 |
| 2023-05-19 | 5,652 | 5,682 | 5,642 | 5,655 | 1,579,400 | 5,655 |
| 2023-05-18 | 5,689 | 5,693 | 5,616 | 5,631 | 2,171,700 | 5,631 |
| 2023-05-17 | 5,643 | 5,666 | 5,620 | 5,640 | 1,465,200 | 5,640 |
| 2023-05-16 | 5,601 | 5,679 | 5,578 | 5,647 | 2,577,100 | 5,647 |
| 2023-05-15 | 5,537 | 5,682 | 5,533 | 5,635 | 2,730,100 | 5,635 |
| 2023-05-12 | 5,431 | 5,581 | 5,430 | 5,538 | 2,722,400 | 5,538 |
| 2023-05-11 | 5,446 | 5,448 | 5,397 | 5,422 | 1,715,000 | 5,422 |
| 2023-05-10 | 5,530 | 5,532 | 5,443 | 5,477 | 2,402,900 | 5,477 |
| 2023-05-09 | 5,530 | 5,570 | 5,502 | 5,561 | 1,777,000 | 5,561 |
| 2023-05-08 | 5,439 | 5,530 | 5,417 | 5,507 | 1,954,200 | 5,507 |
| 2023-05-02 | 5,476 | 5,487 | 5,450 | 5,486 | 1,390,800 | 5,486 |
| 2023-05-01 | 5,470 | 5,487 | 5,449 | 5,476 | 1,617,900 | 5,476 |
| 2023-04-28 | 5,430 | 5,439 | 5,386 | 5,438 | 1,878,300 | 5,438 |
| 2023-04-27 | 5,326 | 5,390 | 5,326 | 5,380 | 1,646,600 | 5,380 |
| 2023-04-26 | 5,313 | 5,357 | 5,307 | 5,322 | 1,489,400 | 5,322 |
| 2023-04-25 | 5,415 | 5,445 | 5,361 | 5,364 | 1,294,800 | 5,364 |
| 2023-04-24 | 5,324 | 5,362 | 5,311 | 5,351 | 815,400 | 5,351 |
| 2023-04-21 | 5,307 | 5,355 | 5,301 | 5,328 | 1,294,000 | 5,328 |
| 2023-04-20 | 5,338 | 5,353 | 5,312 | 5,336 | 1,042,200 | 5,336 |
| 2023-04-19 | 5,344 | 5,371 | 5,344 | 5,359 | 1,075,600 | 5,359 |
| 2023-04-18 | 5,370 | 5,376 | 5,333 | 5,357 | 1,183,100 | 5,357 |
| 2023-04-17 | 5,320 | 5,374 | 5,319 | 5,354 | 1,439,800 | 5,354 |
| 2023-04-14 | 5,248 | 5,293 | 5,227 | 5,271 | 1,621,600 | 5,271 |
| 2023-04-13 | 5,329 | 5,329 | 5,261 | 5,279 | 1,466,200 | 5,279 |
| 2023-04-12 | 5,258 | 5,349 | 5,258 | 5,309 | 1,714,000 | 5,309 |
| 2023-04-11 | 5,233 | 5,276 | 5,220 | 5,251 | 1,874,500 | 5,251 |
| 2023-04-10 | 5,168 | 5,199 | 5,152 | 5,180 | 1,100,000 | 5,180 |
| 2023-04-07 | 5,146 | 5,162 | 5,108 | 5,116 | 1,074,800 | 5,116 |
| 2023-04-06 | 5,200 | 5,200 | 5,112 | 5,124 | 2,161,700 | 5,124 |
| 2023-04-05 | 5,272 | 5,295 | 5,212 | 5,233 | 1,916,000 | 5,233 |
| 2023-04-04 | 5,304 | 5,333 | 5,287 | 5,319 | 2,564,100 | 5,319 |
| 2023-04-03 | 5,350 | 5,355 | 5,283 | 5,323 | 2,097,800 | 5,323 |
| 2023-03-31 | 5,415 | 5,428 | 5,351 | 5,367 | 2,479,700 | 5,367 |
| 2023-03-30 | 5,409 | 5,428 | 5,357 | 5,405 | 2,128,500 | 5,405 |
| 2023-03-29 | 5,229 | 5,353 | 5,226 | 5,351 | 2,441,600 | 5,351 |
| 2023-03-28 | 5,242 | 5,263 | 5,217 | 5,224 | 942,000 | 5,224 |
| 2023-03-27 | 5,213 | 5,232 | 5,183 | 5,217 | 1,210,900 | 5,217 |
| 2023-03-24 | 5,162 | 5,207 | 5,162 | 5,172 | 1,126,800 | 5,172 |
| 2023-03-23 | 5,150 | 5,208 | 5,141 | 5,192 | 1,765,800 | 5,192 |
| 2023-03-22 | 5,178 | 5,190 | 5,140 | 5,150 | 2,445,700 | 5,150 |
| 2023-03-20 | 5,050 | 5,058 | 5,005 | 5,028 | 1,378,300 | 5,028 |
| 2023-03-17 | 5,099 | 5,110 | 5,019 | 5,066 | 2,153,700 | 5,066 |
| 2023-03-16 | 4,986 | 5,036 | 4,935 | 5,033 | 2,065,000 | 5,033 |
| 2023-03-15 | 5,166 | 5,182 | 5,065 | 5,086 | 2,175,200 | 5,086 |
| 2023-03-14 | 5,205 | 5,221 | 5,062 | 5,124 | 2,525,100 | 5,124 |
| 2023-03-13 | 5,318 | 5,331 | 5,242 | 5,270 | 1,881,600 | 5,270 |
| 2023-03-10 | 5,350 | 5,378 | 5,331 | 5,378 | 2,602,700 | 5,378 |
| 2023-03-09 | 5,400 | 5,413 | 5,347 | 5,355 | 1,836,200 | 5,355 |
| 2023-03-08 | 5,290 | 5,360 | 5,283 | 5,356 | 2,267,100 | 5,356 |
| 2023-03-07 | 5,270 | 5,300 | 5,261 | 5,285 | 1,677,300 | 5,285 |
| 2023-03-06 | 5,260 | 5,289 | 5,250 | 5,271 | 1,561,300 | 5,271 |
| 2023-03-03 | 5,200 | 5,249 | 5,190 | 5,237 | 2,105,400 | 5,237 |
| 2023-03-02 | 5,257 | 5,259 | 5,206 | 5,219 | 1,150,700 | 5,219 |
| 2023-03-01 | 5,227 | 5,247 | 5,218 | 5,237 | 1,275,900 | 5,237 |
| 2023-02-28 | 5,210 | 5,259 | 5,198 | 5,225 | 2,828,100 | 5,225 |
| 2023-02-27 | 5,234 | 5,239 | 5,198 | 5,209 | 991,600 | 5,209 |
| 2023-02-24 | 5,156 | 5,219 | 5,153 | 5,219 | 2,502,000 | 5,219 |
| 2023-02-22 | 5,218 | 5,224 | 5,175 | 5,184 | 1,819,900 | 5,184 |
| 2023-02-21 | 5,200 | 5,229 | 5,173 | 5,204 | 1,744,500 | 5,204 |
| 2023-02-20 | 5,206 | 5,240 | 5,155 | 5,222 | 3,230,600 | 5,222 |
| 2023-02-17 | 5,060 | 5,150 | 5,032 | 5,148 | 6,280,800 | 5,148 |
| 2023-02-16 | 4,887 | 4,950 | 4,880 | 4,936 | 2,290,600 | 4,936 |
| 2023-02-15 | 4,890 | 4,893 | 4,841 | 4,855 | 1,071,100 | 4,855 |
| 2023-02-14 | 4,885 | 4,893 | 4,845 | 4,875 | 1,194,500 | 4,875 |
| 2023-02-13 | 4,831 | 4,856 | 4,795 | 4,847 | 930,200 | 4,847 |
| 2023-02-10 | 4,869 | 4,869 | 4,822 | 4,858 | 1,367,700 | 4,858 |
| 2023-02-09 | 4,854 | 4,860 | 4,813 | 4,828 | 1,182,100 | 4,828 |
| 2023-02-08 | 4,851 | 4,877 | 4,845 | 4,867 | 1,027,700 | 4,867 |
| 2023-02-07 | 4,836 | 4,866 | 4,822 | 4,829 | 1,351,800 | 4,829 |
| 2023-02-06 | 4,854 | 4,897 | 4,842 | 4,855 | 2,190,100 | 4,855 |
| 2023-02-03 | 4,800 | 4,807 | 4,772 | 4,800 | 1,620,200 | 4,800 |
| 2023-02-02 | 4,862 | 4,875 | 4,803 | 4,812 | 1,384,900 | 4,812 |
| 2023-02-01 | 4,878 | 4,882 | 4,829 | 4,829 | 1,254,400 | 4,829 |
| 2023-01-31 | 4,862 | 4,872 | 4,827 | 4,835 | 1,295,100 | 4,835 |
| 2023-01-30 | 4,875 | 4,892 | 4,831 | 4,838 | 1,514,100 | 4,838 |
| 2023-01-27 | 4,888 | 4,888 | 4,856 | 4,866 | 1,177,100 | 4,866 |
| 2023-01-26 | 4,877 | 4,889 | 4,843 | 4,866 | 1,567,400 | 4,866 |
| 2023-01-25 | 4,865 | 4,893 | 4,852 | 4,876 | 1,308,400 | 4,876 |
| 2023-01-24 | 4,836 | 4,862 | 4,814 | 4,860 | 1,646,900 | 4,860 |
| 2023-01-23 | 4,798 | 4,808 | 4,747 | 4,771 | 1,396,700 | 4,771 |
| 2023-01-20 | 4,743 | 4,756 | 4,720 | 4,749 | 1,357,000 | 4,749 |
| 2023-01-19 | 4,750 | 4,786 | 4,739 | 4,754 | 1,428,100 | 4,754 |
| 2023-01-18 | 4,731 | 4,824 | 4,703 | 4,788 | 1,801,500 | 4,788 |
| 2023-01-17 | 4,680 | 4,737 | 4,680 | 4,724 | 1,012,100 | 4,724 |
| 2023-01-16 | 4,690 | 4,697 | 4,658 | 4,689 | 990,100 | 4,689 |
| 2023-01-13 | 4,753 | 4,785 | 4,702 | 4,710 | 1,402,600 | 4,710 |
| 2023-01-12 | 4,749 | 4,787 | 4,746 | 4,764 | 1,029,000 | 4,764 |
| 2023-01-11 | 4,730 | 4,752 | 4,703 | 4,748 | 1,185,800 | 4,748 |
| 2023-01-10 | 4,714 | 4,727 | 4,681 | 4,704 | 1,572,300 | 4,704 |
| 2023-01-06 | 4,671 | 4,707 | 4,651 | 4,692 | 1,159,900 | 4,692 |
| 2023-01-05 | 4,709 | 4,736 | 4,632 | 4,665 | 1,986,900 | 4,665 |
| 2023-01-04 | 4,604 | 4,647 | 4,548 | 4,639 | 1,794,800 | 4,639 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株