5184 (株)ニチリン 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 | 3,260 | 3,300 | 3,260 | 3,270 | 28,100 | 3,270 |
| 2023-12-28 | 3,210 | 3,280 | 3,210 | 3,260 | 79,600 | 3,260 |
| 2023-12-27 | 3,435 | 3,440 | 3,365 | 3,400 | 124,400 | 3,400 |
| 2023-12-26 | 3,445 | 3,455 | 3,425 | 3,435 | 50,300 | 3,435 |
| 2023-12-25 | 3,460 | 3,460 | 3,415 | 3,445 | 37,300 | 3,445 |
| 2023-12-22 | 3,430 | 3,440 | 3,405 | 3,440 | 41,300 | 3,440 |
| 2023-12-21 | 3,400 | 3,415 | 3,380 | 3,410 | 25,300 | 3,410 |
| 2023-12-20 | 3,440 | 3,450 | 3,410 | 3,415 | 26,700 | 3,415 |
| 2023-12-19 | 3,400 | 3,430 | 3,370 | 3,400 | 22,400 | 3,400 |
| 2023-12-18 | 3,400 | 3,435 | 3,330 | 3,400 | 38,500 | 3,400 |
| 2023-12-15 | 3,380 | 3,420 | 3,380 | 3,385 | 57,900 | 3,385 |
| 2023-12-14 | 3,500 | 3,500 | 3,360 | 3,380 | 63,000 | 3,380 |
| 2023-12-13 | 3,475 | 3,505 | 3,450 | 3,485 | 60,800 | 3,485 |
| 2023-12-12 | 3,405 | 3,435 | 3,405 | 3,425 | 19,200 | 3,425 |
| 2023-12-11 | 3,410 | 3,425 | 3,385 | 3,405 | 30,200 | 3,405 |
| 2023-12-08 | 3,480 | 3,480 | 3,350 | 3,370 | 68,900 | 3,370 |
| 2023-12-07 | 3,490 | 3,500 | 3,455 | 3,500 | 27,400 | 3,500 |
| 2023-12-06 | 3,415 | 3,510 | 3,415 | 3,510 | 45,600 | 3,510 |
| 2023-12-05 | 3,435 | 3,460 | 3,400 | 3,400 | 23,300 | 3,400 |
| 2023-12-04 | 3,430 | 3,440 | 3,380 | 3,425 | 39,100 | 3,425 |
| 2023-12-01 | 3,430 | 3,455 | 3,390 | 3,410 | 29,500 | 3,410 |
| 2023-11-30 | 3,330 | 3,410 | 3,330 | 3,395 | 27,700 | 3,395 |
| 2023-11-29 | 3,290 | 3,335 | 3,290 | 3,330 | 23,500 | 3,330 |
| 2023-11-28 | 3,350 | 3,360 | 3,300 | 3,310 | 25,600 | 3,310 |
| 2023-11-27 | 3,290 | 3,370 | 3,290 | 3,350 | 49,700 | 3,350 |
| 2023-11-24 | 3,280 | 3,280 | 3,255 | 3,275 | 24,700 | 3,275 |
| 2023-11-22 | 3,225 | 3,270 | 3,225 | 3,265 | 21,600 | 3,265 |
| 2023-11-21 | 3,230 | 3,260 | 3,215 | 3,260 | 19,800 | 3,260 |
| 2023-11-20 | 3,270 | 3,285 | 3,210 | 3,220 | 32,200 | 3,220 |
| 2023-11-17 | 3,225 | 3,260 | 3,190 | 3,260 | 32,700 | 3,260 |
| 2023-11-16 | 3,245 | 3,250 | 3,230 | 3,230 | 15,900 | 3,230 |
| 2023-11-15 | 3,285 | 3,295 | 3,220 | 3,230 | 28,600 | 3,230 |
| 2023-11-14 | 3,310 | 3,310 | 3,200 | 3,260 | 66,700 | 3,260 |
| 2023-11-13 | 3,390 | 3,400 | 3,275 | 3,310 | 143,100 | 3,310 |
| 2023-11-10 | 3,055 | 3,055 | 2,993 | 3,040 | 32,000 | 3,040 |
| 2023-11-09 | 2,990 | 3,035 | 2,981 | 3,035 | 19,200 | 3,035 |
| 2023-11-08 | 3,100 | 3,100 | 2,931 | 2,931 | 63,100 | 2,931 |
| 2023-11-07 | 3,080 | 3,095 | 3,060 | 3,075 | 16,100 | 3,075 |
| 2023-11-06 | 3,070 | 3,100 | 3,025 | 3,085 | 34,400 | 3,085 |
| 2023-11-02 | 3,060 | 3,070 | 2,989 | 3,000 | 21,800 | 3,000 |
| 2023-11-01 | 3,020 | 3,050 | 2,991 | 3,050 | 25,300 | 3,050 |
| 2023-10-31 | 2,948 | 2,980 | 2,944 | 2,980 | 29,800 | 2,980 |
| 2023-10-30 | 2,947 | 2,965 | 2,902 | 2,940 | 32,200 | 2,940 |
| 2023-10-27 | 2,897 | 2,917 | 2,800 | 2,917 | 18,600 | 2,917 |
| 2023-10-26 | 2,858 | 2,894 | 2,847 | 2,887 | 16,800 | 2,887 |
| 2023-10-25 | 2,886 | 2,935 | 2,870 | 2,870 | 29,100 | 2,870 |
| 2023-10-24 | 2,815 | 2,836 | 2,751 | 2,815 | 26,500 | 2,815 |
| 2023-10-23 | 2,840 | 2,870 | 2,812 | 2,812 | 11,700 | 2,812 |
| 2023-10-20 | 2,836 | 2,853 | 2,820 | 2,846 | 12,900 | 2,846 |
| 2023-10-19 | 2,827 | 2,851 | 2,816 | 2,836 | 16,400 | 2,836 |
| 2023-10-18 | 2,860 | 2,880 | 2,842 | 2,853 | 18,200 | 2,853 |
| 2023-10-17 | 2,860 | 2,886 | 2,832 | 2,860 | 19,000 | 2,860 |
| 2023-10-16 | 2,845 | 2,856 | 2,812 | 2,819 | 31,000 | 2,819 |
| 2023-10-13 | 2,936 | 2,940 | 2,850 | 2,860 | 30,700 | 2,860 |
| 2023-10-12 | 2,983 | 3,000 | 2,920 | 2,936 | 38,000 | 2,936 |
| 2023-10-11 | 2,999 | 3,010 | 2,988 | 2,988 | 12,800 | 2,988 |
| 2023-10-10 | 2,952 | 2,996 | 2,952 | 2,990 | 19,000 | 2,990 |
| 2023-10-06 | 2,913 | 2,954 | 2,869 | 2,922 | 20,800 | 2,922 |
| 2023-10-05 | 2,841 | 2,920 | 2,829 | 2,912 | 30,200 | 2,912 |
| 2023-10-04 | 2,899 | 2,906 | 2,821 | 2,834 | 42,100 | 2,834 |
| 2023-10-03 | 3,015 | 3,020 | 2,936 | 2,952 | 36,200 | 2,952 |
| 2023-10-02 | 3,015 | 3,090 | 3,015 | 3,055 | 13,400 | 3,055 |
| 2023-09-29 | 3,060 | 3,095 | 2,992 | 3,015 | 16,300 | 3,015 |
| 2023-09-28 | 3,030 | 3,075 | 2,985 | 3,055 | 35,300 | 3,055 |
| 2023-09-27 | 3,040 | 3,040 | 2,982 | 3,030 | 19,300 | 3,030 |
| 2023-09-26 | 3,070 | 3,110 | 3,020 | 3,045 | 16,900 | 3,045 |
| 2023-09-25 | 3,140 | 3,140 | 3,010 | 3,035 | 45,800 | 3,035 |
| 2023-09-22 | 3,165 | 3,165 | 3,050 | 3,125 | 46,100 | 3,125 |
| 2023-09-21 | 3,160 | 3,235 | 3,160 | 3,200 | 17,400 | 3,200 |
| 2023-09-20 | 3,200 | 3,255 | 3,175 | 3,175 | 28,100 | 3,175 |
| 2023-09-19 | 3,160 | 3,185 | 3,145 | 3,185 | 31,700 | 3,185 |
| 2023-09-15 | 3,175 | 3,205 | 3,170 | 3,170 | 17,500 | 3,170 |
| 2023-09-14 | 3,170 | 3,170 | 3,115 | 3,165 | 14,800 | 3,165 |
| 2023-09-13 | 3,175 | 3,195 | 3,150 | 3,170 | 9,800 | 3,170 |
| 2023-09-12 | 3,200 | 3,215 | 3,150 | 3,170 | 10,100 | 3,170 |
| 2023-09-11 | 3,160 | 3,200 | 3,160 | 3,175 | 13,000 | 3,175 |
| 2023-09-08 | 3,180 | 3,180 | 3,145 | 3,155 | 15,600 | 3,155 |
| 2023-09-07 | 3,200 | 3,220 | 3,185 | 3,185 | 20,900 | 3,185 |
| 2023-09-06 | 3,145 | 3,210 | 3,135 | 3,200 | 30,200 | 3,200 |
| 2023-09-05 | 3,160 | 3,160 | 3,090 | 3,130 | 17,400 | 3,130 |
| 2023-09-04 | 3,080 | 3,150 | 3,080 | 3,145 | 20,300 | 3,145 |
| 2023-09-01 | 3,050 | 3,080 | 3,040 | 3,060 | 20,600 | 3,060 |
| 2023-08-31 | 2,999 | 3,045 | 2,998 | 3,045 | 21,600 | 3,045 |
| 2023-08-30 | 3,010 | 3,010 | 2,970 | 2,999 | 24,200 | 2,999 |
| 2023-08-29 | 3,020 | 3,030 | 3,005 | 3,010 | 10,100 | 3,010 |
| 2023-08-28 | 2,999 | 3,020 | 2,995 | 3,005 | 17,900 | 3,005 |
| 2023-08-25 | 2,965 | 2,991 | 2,960 | 2,991 | 16,800 | 2,991 |
| 2023-08-24 | 2,930 | 2,998 | 2,927 | 2,984 | 29,000 | 2,984 |
| 2023-08-23 | 2,928 | 2,928 | 2,908 | 2,926 | 19,200 | 2,926 |
| 2023-08-22 | 2,945 | 2,955 | 2,915 | 2,926 | 30,900 | 2,926 |
| 2023-08-21 | 2,943 | 2,957 | 2,932 | 2,944 | 19,400 | 2,944 |
| 2023-08-18 | 2,925 | 2,956 | 2,918 | 2,940 | 15,800 | 2,940 |
| 2023-08-17 | 2,981 | 2,988 | 2,914 | 2,956 | 20,800 | 2,956 |
| 2023-08-16 | 2,980 | 3,015 | 2,962 | 2,993 | 20,900 | 2,993 |
| 2023-08-15 | 2,963 | 3,025 | 2,926 | 3,010 | 43,900 | 3,010 |
| 2023-08-14 | 2,999 | 3,030 | 2,945 | 2,956 | 65,100 | 2,956 |
| 2023-08-10 | 2,806 | 2,872 | 2,806 | 2,860 | 21,900 | 2,860 |
| 2023-08-09 | 2,867 | 2,875 | 2,813 | 2,813 | 18,200 | 2,813 |
| 2023-08-08 | 2,850 | 2,867 | 2,840 | 2,861 | 11,900 | 2,861 |
| 2023-08-07 | 2,847 | 2,858 | 2,823 | 2,837 | 12,800 | 2,837 |
| 2023-08-04 | 2,830 | 2,874 | 2,830 | 2,852 | 13,600 | 2,852 |
| 2023-08-03 | 2,855 | 2,886 | 2,839 | 2,842 | 21,300 | 2,842 |
| 2023-08-02 | 2,887 | 2,907 | 2,872 | 2,891 | 12,100 | 2,891 |
| 2023-08-01 | 2,900 | 2,919 | 2,894 | 2,899 | 11,800 | 2,899 |
| 2023-07-31 | 2,854 | 2,915 | 2,854 | 2,900 | 26,400 | 2,900 |
| 2023-07-28 | 2,833 | 2,880 | 2,800 | 2,819 | 22,500 | 2,819 |
| 2023-07-27 | 2,854 | 2,860 | 2,825 | 2,859 | 15,000 | 2,859 |
| 2023-07-26 | 2,874 | 2,874 | 2,832 | 2,854 | 12,100 | 2,854 |
| 2023-07-25 | 2,832 | 2,878 | 2,820 | 2,867 | 19,000 | 2,867 |
| 2023-07-24 | 2,830 | 2,884 | 2,825 | 2,847 | 29,000 | 2,847 |
| 2023-07-21 | 2,825 | 2,825 | 2,792 | 2,811 | 12,600 | 2,811 |
| 2023-07-20 | 2,806 | 2,833 | 2,793 | 2,815 | 15,000 | 2,815 |
| 2023-07-19 | 2,778 | 2,800 | 2,762 | 2,780 | 14,100 | 2,780 |
| 2023-07-18 | 2,679 | 2,745 | 2,679 | 2,745 | 18,100 | 2,745 |
| 2023-07-14 | 2,709 | 2,709 | 2,661 | 2,677 | 34,200 | 2,677 |
| 2023-07-13 | 2,724 | 2,734 | 2,673 | 2,709 | 26,800 | 2,709 |
| 2023-07-12 | 2,842 | 2,842 | 2,717 | 2,719 | 51,200 | 2,719 |
| 2023-07-11 | 2,861 | 2,917 | 2,825 | 2,842 | 29,000 | 2,842 |
| 2023-07-10 | 2,824 | 2,853 | 2,806 | 2,844 | 23,500 | 2,844 |
| 2023-07-07 | 2,850 | 2,864 | 2,788 | 2,817 | 42,100 | 2,817 |
| 2023-07-06 | 2,935 | 2,935 | 2,850 | 2,870 | 38,000 | 2,870 |
| 2023-07-05 | 2,877 | 2,938 | 2,860 | 2,929 | 43,800 | 2,929 |
| 2023-07-04 | 2,880 | 2,880 | 2,822 | 2,879 | 33,800 | 2,879 |
| 2023-07-03 | 2,830 | 2,891 | 2,820 | 2,855 | 41,500 | 2,855 |
| 2023-06-30 | 2,770 | 2,793 | 2,770 | 2,788 | 25,900 | 2,788 |
| 2023-06-29 | 2,759 | 2,795 | 2,731 | 2,762 | 68,300 | 2,762 |
| 2023-06-28 | 2,733 | 2,770 | 2,728 | 2,766 | 66,600 | 2,766 |
| 2023-06-27 | 2,700 | 2,714 | 2,669 | 2,713 | 28,600 | 2,713 |
| 2023-06-26 | 2,710 | 2,721 | 2,665 | 2,706 | 25,200 | 2,706 |
| 2023-06-23 | 2,743 | 2,744 | 2,675 | 2,694 | 36,000 | 2,694 |
| 2023-06-22 | 2,730 | 2,738 | 2,706 | 2,717 | 26,400 | 2,717 |
| 2023-06-21 | 2,651 | 2,733 | 2,650 | 2,710 | 26,800 | 2,710 |
| 2023-06-20 | 2,673 | 2,677 | 2,656 | 2,667 | 13,400 | 2,667 |
| 2023-06-19 | 2,680 | 2,687 | 2,654 | 2,674 | 22,500 | 2,674 |
| 2023-06-16 | 2,636 | 2,669 | 2,611 | 2,656 | 24,000 | 2,656 |
| 2023-06-15 | 2,573 | 2,673 | 2,569 | 2,636 | 54,900 | 2,636 |
| 2023-06-14 | 2,590 | 2,590 | 2,561 | 2,572 | 19,200 | 2,572 |
| 2023-06-13 | 2,598 | 2,598 | 2,570 | 2,580 | 29,300 | 2,580 |
| 2023-06-12 | 2,530 | 2,596 | 2,522 | 2,585 | 42,600 | 2,585 |
| 2023-06-09 | 2,510 | 2,530 | 2,496 | 2,520 | 15,600 | 2,520 |
| 2023-06-08 | 2,503 | 2,520 | 2,486 | 2,494 | 17,400 | 2,494 |
| 2023-06-07 | 2,525 | 2,529 | 2,500 | 2,516 | 23,300 | 2,516 |
| 2023-06-06 | 2,490 | 2,521 | 2,480 | 2,521 | 13,700 | 2,521 |
| 2023-06-05 | 2,482 | 2,515 | 2,482 | 2,494 | 20,700 | 2,494 |
| 2023-06-02 | 2,411 | 2,458 | 2,411 | 2,455 | 15,600 | 2,455 |
| 2023-06-01 | 2,408 | 2,432 | 2,397 | 2,400 | 22,900 | 2,400 |
| 2023-05-31 | 2,476 | 2,476 | 2,420 | 2,420 | 19,600 | 2,420 |
| 2023-05-30 | 2,493 | 2,493 | 2,460 | 2,477 | 18,000 | 2,477 |
| 2023-05-29 | 2,512 | 2,517 | 2,471 | 2,478 | 22,200 | 2,478 |
| 2023-05-26 | 2,496 | 2,518 | 2,485 | 2,500 | 15,600 | 2,500 |
| 2023-05-25 | 2,493 | 2,493 | 2,460 | 2,470 | 16,700 | 2,470 |
| 2023-05-24 | 2,473 | 2,505 | 2,460 | 2,493 | 16,000 | 2,493 |
| 2023-05-23 | 2,505 | 2,521 | 2,450 | 2,473 | 30,600 | 2,473 |
| 2023-05-22 | 2,523 | 2,539 | 2,494 | 2,509 | 37,500 | 2,509 |
| 2023-05-19 | 2,529 | 2,534 | 2,514 | 2,516 | 21,600 | 2,516 |
| 2023-05-18 | 2,553 | 2,553 | 2,505 | 2,517 | 31,800 | 2,517 |
| 2023-05-17 | 2,562 | 2,572 | 2,486 | 2,521 | 23,600 | 2,521 |
| 2023-05-16 | 2,498 | 2,582 | 2,498 | 2,562 | 41,700 | 2,562 |
| 2023-05-15 | 2,495 | 2,524 | 2,458 | 2,498 | 35,700 | 2,498 |
| 2023-05-12 | 2,425 | 2,450 | 2,414 | 2,445 | 12,700 | 2,445 |
| 2023-05-11 | 2,430 | 2,451 | 2,407 | 2,425 | 19,100 | 2,425 |
| 2023-05-10 | 2,430 | 2,453 | 2,401 | 2,430 | 20,000 | 2,430 |
| 2023-05-09 | 2,384 | 2,414 | 2,384 | 2,414 | 11,400 | 2,414 |
| 2023-05-08 | 2,388 | 2,399 | 2,380 | 2,384 | 15,100 | 2,384 |
| 2023-05-02 | 2,349 | 2,390 | 2,349 | 2,388 | 24,800 | 2,388 |
| 2023-05-01 | 2,363 | 2,396 | 2,357 | 2,377 | 30,200 | 2,377 |
| 2023-04-28 | 2,358 | 2,369 | 2,321 | 2,352 | 18,300 | 2,352 |
| 2023-04-27 | 2,290 | 2,333 | 2,283 | 2,315 | 16,500 | 2,315 |
| 2023-04-26 | 2,332 | 2,332 | 2,297 | 2,311 | 25,100 | 2,311 |
| 2023-04-25 | 2,346 | 2,370 | 2,327 | 2,332 | 19,000 | 2,332 |
| 2023-04-24 | 2,368 | 2,371 | 2,361 | 2,361 | 9,400 | 2,361 |
| 2023-04-21 | 2,371 | 2,388 | 2,370 | 2,382 | 6,500 | 2,382 |
| 2023-04-20 | 2,383 | 2,396 | 2,371 | 2,383 | 7,700 | 2,383 |
| 2023-04-19 | 2,405 | 2,405 | 2,382 | 2,383 | 5,900 | 2,383 |
| 2023-04-18 | 2,400 | 2,402 | 2,385 | 2,385 | 8,600 | 2,385 |
| 2023-04-17 | 2,402 | 2,402 | 2,381 | 2,396 | 11,500 | 2,396 |
| 2023-04-14 | 2,401 | 2,409 | 2,385 | 2,385 | 6,700 | 2,385 |
| 2023-04-13 | 2,404 | 2,412 | 2,386 | 2,400 | 8,900 | 2,400 |
| 2023-04-12 | 2,376 | 2,425 | 2,376 | 2,404 | 19,200 | 2,404 |
| 2023-04-11 | 2,379 | 2,380 | 2,354 | 2,370 | 9,700 | 2,370 |
| 2023-04-10 | 2,333 | 2,365 | 2,333 | 2,365 | 8,100 | 2,365 |
| 2023-04-07 | 2,325 | 2,340 | 2,325 | 2,330 | 6,500 | 2,330 |
| 2023-04-06 | 2,360 | 2,370 | 2,314 | 2,323 | 24,300 | 2,323 |
| 2023-04-05 | 2,410 | 2,410 | 2,372 | 2,373 | 19,700 | 2,373 |
| 2023-04-04 | 2,374 | 2,419 | 2,370 | 2,419 | 24,300 | 2,419 |
| 2023-04-03 | 2,370 | 2,393 | 2,351 | 2,364 | 21,300 | 2,364 |
| 2023-03-31 | 2,375 | 2,401 | 2,364 | 2,367 | 20,500 | 2,367 |
| 2023-03-30 | 2,349 | 2,383 | 2,338 | 2,383 | 22,500 | 2,383 |
| 2023-03-29 | 2,298 | 2,340 | 2,298 | 2,331 | 11,900 | 2,331 |
| 2023-03-28 | 2,339 | 2,344 | 2,298 | 2,298 | 12,700 | 2,298 |
| 2023-03-27 | 2,297 | 2,320 | 2,296 | 2,320 | 14,100 | 2,320 |
| 2023-03-24 | 2,269 | 2,299 | 2,260 | 2,291 | 15,300 | 2,291 |
| 2023-03-23 | 2,241 | 2,284 | 2,222 | 2,275 | 21,000 | 2,275 |
| 2023-03-22 | 2,231 | 2,251 | 2,215 | 2,233 | 15,700 | 2,233 |
| 2023-03-20 | 2,254 | 2,255 | 2,219 | 2,231 | 16,400 | 2,231 |
| 2023-03-17 | 2,304 | 2,310 | 2,243 | 2,267 | 19,800 | 2,267 |
| 2023-03-16 | 2,278 | 2,288 | 2,233 | 2,288 | 29,700 | 2,288 |
| 2023-03-15 | 2,275 | 2,313 | 2,271 | 2,306 | 25,800 | 2,306 |
| 2023-03-14 | 2,291 | 2,291 | 2,230 | 2,245 | 38,500 | 2,245 |
| 2023-03-13 | 2,344 | 2,344 | 2,283 | 2,320 | 44,900 | 2,320 |
| 2023-03-10 | 2,353 | 2,396 | 2,352 | 2,386 | 24,200 | 2,386 |
| 2023-03-09 | 2,400 | 2,437 | 2,370 | 2,373 | 43,700 | 2,373 |
| 2023-03-08 | 2,397 | 2,398 | 2,354 | 2,385 | 38,600 | 2,385 |
| 2023-03-07 | 2,334 | 2,421 | 2,322 | 2,412 | 83,900 | 2,412 |
| 2023-03-06 | 2,285 | 2,305 | 2,259 | 2,261 | 41,800 | 2,261 |
| 2023-03-03 | 2,219 | 2,285 | 2,219 | 2,271 | 66,900 | 2,271 |
| 2023-03-02 | 2,219 | 2,221 | 2,200 | 2,210 | 23,300 | 2,210 |
| 2023-03-01 | 2,215 | 2,228 | 2,208 | 2,219 | 17,200 | 2,219 |
| 2023-02-28 | 2,250 | 2,255 | 2,194 | 2,197 | 34,800 | 2,197 |
| 2023-02-27 | 2,250 | 2,263 | 2,222 | 2,231 | 45,000 | 2,231 |
| 2023-02-24 | 2,217 | 2,264 | 2,213 | 2,250 | 46,400 | 2,250 |
| 2023-02-22 | 2,170 | 2,210 | 2,151 | 2,210 | 35,300 | 2,210 |
| 2023-02-21 | 2,132 | 2,176 | 2,127 | 2,170 | 46,300 | 2,170 |
| 2023-02-20 | 2,128 | 2,134 | 2,104 | 2,130 | 35,200 | 2,130 |
| 2023-02-17 | 2,084 | 2,141 | 2,076 | 2,128 | 44,000 | 2,128 |
| 2023-02-16 | 2,077 | 2,112 | 2,058 | 2,080 | 43,000 | 2,080 |
| 2023-02-15 | 2,050 | 2,122 | 2,040 | 2,074 | 151,800 | 2,074 |
| 2023-02-14 | 1,957 | 1,965 | 1,930 | 1,937 | 31,400 | 1,937 |
| 2023-02-13 | 1,929 | 1,959 | 1,929 | 1,959 | 30,600 | 1,959 |
| 2023-02-10 | 1,923 | 1,923 | 1,911 | 1,922 | 11,900 | 1,922 |
| 2023-02-09 | 1,902 | 1,923 | 1,902 | 1,918 | 15,200 | 1,918 |
| 2023-02-08 | 1,894 | 1,900 | 1,885 | 1,900 | 13,500 | 1,900 |
| 2023-02-07 | 1,885 | 1,900 | 1,881 | 1,882 | 29,400 | 1,882 |
| 2023-02-06 | 1,859 | 1,890 | 1,859 | 1,885 | 27,100 | 1,885 |
| 2023-02-03 | 1,851 | 1,859 | 1,828 | 1,829 | 10,300 | 1,829 |
| 2023-02-02 | 1,875 | 1,876 | 1,856 | 1,866 | 11,700 | 1,866 |
| 2023-02-01 | 1,879 | 1,879 | 1,860 | 1,875 | 7,200 | 1,875 |
| 2023-01-31 | 1,875 | 1,888 | 1,864 | 1,879 | 13,500 | 1,879 |
| 2023-01-30 | 1,867 | 1,879 | 1,855 | 1,870 | 9,800 | 1,870 |
| 2023-01-27 | 1,870 | 1,875 | 1,857 | 1,867 | 10,600 | 1,867 |
| 2023-01-26 | 1,892 | 1,895 | 1,870 | 1,870 | 6,800 | 1,870 |
| 2023-01-25 | 1,862 | 1,890 | 1,856 | 1,890 | 29,700 | 1,890 |
| 2023-01-24 | 1,863 | 1,875 | 1,858 | 1,862 | 26,900 | 1,862 |
| 2023-01-23 | 1,869 | 1,873 | 1,856 | 1,863 | 31,800 | 1,863 |
| 2023-01-20 | 1,819 | 1,863 | 1,815 | 1,862 | 43,300 | 1,862 |
| 2023-01-19 | 1,819 | 1,825 | 1,808 | 1,816 | 27,800 | 1,816 |
| 2023-01-18 | 1,822 | 1,826 | 1,810 | 1,819 | 18,600 | 1,819 |
| 2023-01-17 | 1,785 | 1,824 | 1,779 | 1,818 | 18,700 | 1,818 |
| 2023-01-16 | 1,792 | 1,792 | 1,779 | 1,791 | 12,700 | 1,791 |
| 2023-01-13 | 1,799 | 1,808 | 1,790 | 1,795 | 12,900 | 1,795 |
| 2023-01-12 | 1,810 | 1,823 | 1,804 | 1,805 | 20,300 | 1,805 |
| 2023-01-11 | 1,810 | 1,819 | 1,800 | 1,810 | 19,800 | 1,810 |
| 2023-01-10 | 1,785 | 1,805 | 1,785 | 1,805 | 24,600 | 1,805 |
| 2023-01-06 | 1,765 | 1,789 | 1,755 | 1,782 | 18,700 | 1,782 |
| 2023-01-05 | 1,741 | 1,768 | 1,740 | 1,768 | 31,200 | 1,768 |
| 2023-01-04 | 1,752 | 1,755 | 1,730 | 1,737 | 37,700 | 1,737 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株