5195 バンドー化学(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 | 1,543 | 1,560 | 1,542 | 1,551 | 55,200 | 1,551 |
| 2023-12-28 | 1,552 | 1,552 | 1,536 | 1,543 | 35,900 | 1,543 |
| 2023-12-27 | 1,542 | 1,558 | 1,542 | 1,555 | 47,800 | 1,555 |
| 2023-12-26 | 1,542 | 1,555 | 1,530 | 1,539 | 36,300 | 1,539 |
| 2023-12-25 | 1,560 | 1,563 | 1,537 | 1,542 | 43,900 | 1,542 |
| 2023-12-22 | 1,544 | 1,560 | 1,544 | 1,558 | 53,200 | 1,558 |
| 2023-12-21 | 1,548 | 1,552 | 1,536 | 1,539 | 48,000 | 1,539 |
| 2023-12-20 | 1,535 | 1,568 | 1,535 | 1,562 | 73,400 | 1,562 |
| 2023-12-19 | 1,520 | 1,545 | 1,518 | 1,545 | 58,600 | 1,545 |
| 2023-12-18 | 1,515 | 1,534 | 1,508 | 1,525 | 79,900 | 1,525 |
| 2023-12-15 | 1,532 | 1,540 | 1,521 | 1,530 | 82,600 | 1,530 |
| 2023-12-14 | 1,544 | 1,545 | 1,510 | 1,523 | 60,500 | 1,523 |
| 2023-12-13 | 1,556 | 1,563 | 1,544 | 1,550 | 62,100 | 1,550 |
| 2023-12-12 | 1,569 | 1,576 | 1,554 | 1,556 | 39,400 | 1,556 |
| 2023-12-11 | 1,556 | 1,568 | 1,548 | 1,562 | 62,700 | 1,562 |
| 2023-12-08 | 1,600 | 1,600 | 1,535 | 1,537 | 120,000 | 1,537 |
| 2023-12-07 | 1,652 | 1,652 | 1,613 | 1,614 | 82,000 | 1,614 |
| 2023-12-06 | 1,619 | 1,658 | 1,616 | 1,656 | 140,800 | 1,656 |
| 2023-12-05 | 1,596 | 1,613 | 1,590 | 1,605 | 137,000 | 1,605 |
| 2023-12-04 | 1,570 | 1,586 | 1,557 | 1,586 | 91,100 | 1,586 |
| 2023-12-01 | 1,569 | 1,574 | 1,557 | 1,574 | 59,600 | 1,574 |
| 2023-11-30 | 1,542 | 1,567 | 1,531 | 1,560 | 58,300 | 1,560 |
| 2023-11-29 | 1,558 | 1,559 | 1,538 | 1,546 | 52,500 | 1,546 |
| 2023-11-28 | 1,538 | 1,569 | 1,538 | 1,569 | 57,500 | 1,569 |
| 2023-11-27 | 1,546 | 1,546 | 1,524 | 1,534 | 80,700 | 1,534 |
| 2023-11-24 | 1,528 | 1,555 | 1,528 | 1,546 | 75,900 | 1,546 |
| 2023-11-22 | 1,516 | 1,536 | 1,515 | 1,525 | 84,700 | 1,525 |
| 2023-11-21 | 1,535 | 1,548 | 1,530 | 1,532 | 83,400 | 1,532 |
| 2023-11-20 | 1,569 | 1,573 | 1,532 | 1,535 | 116,100 | 1,535 |
| 2023-11-17 | 1,567 | 1,583 | 1,564 | 1,574 | 176,800 | 1,574 |
| 2023-11-16 | 1,581 | 1,590 | 1,564 | 1,567 | 82,400 | 1,567 |
| 2023-11-15 | 1,596 | 1,604 | 1,586 | 1,592 | 96,900 | 1,592 |
| 2023-11-14 | 1,596 | 1,603 | 1,583 | 1,587 | 93,800 | 1,587 |
| 2023-11-13 | 1,582 | 1,599 | 1,577 | 1,596 | 116,400 | 1,596 |
| 2023-11-10 | 1,542 | 1,569 | 1,502 | 1,569 | 217,300 | 1,569 |
| 2023-11-09 | 1,487 | 1,539 | 1,461 | 1,502 | 255,800 | 1,502 |
| 2023-11-08 | 1,511 | 1,529 | 1,471 | 1,480 | 131,400 | 1,480 |
| 2023-11-07 | 1,547 | 1,553 | 1,516 | 1,524 | 103,000 | 1,524 |
| 2023-11-06 | 1,525 | 1,544 | 1,519 | 1,535 | 141,500 | 1,535 |
| 2023-11-02 | 1,530 | 1,530 | 1,496 | 1,504 | 65,000 | 1,504 |
| 2023-11-01 | 1,523 | 1,524 | 1,504 | 1,509 | 82,400 | 1,509 |
| 2023-10-31 | 1,488 | 1,501 | 1,474 | 1,498 | 108,700 | 1,498 |
| 2023-10-30 | 1,506 | 1,511 | 1,462 | 1,478 | 135,200 | 1,478 |
| 2023-10-27 | 1,489 | 1,508 | 1,484 | 1,508 | 96,700 | 1,508 |
| 2023-10-26 | 1,480 | 1,484 | 1,462 | 1,471 | 57,300 | 1,471 |
| 2023-10-25 | 1,497 | 1,499 | 1,475 | 1,481 | 64,700 | 1,481 |
| 2023-10-24 | 1,471 | 1,482 | 1,431 | 1,475 | 94,700 | 1,475 |
| 2023-10-23 | 1,503 | 1,506 | 1,477 | 1,477 | 75,100 | 1,477 |
| 2023-10-20 | 1,519 | 1,524 | 1,503 | 1,514 | 53,200 | 1,514 |
| 2023-10-19 | 1,525 | 1,540 | 1,516 | 1,521 | 42,600 | 1,521 |
| 2023-10-18 | 1,564 | 1,573 | 1,542 | 1,553 | 67,600 | 1,553 |
| 2023-10-17 | 1,553 | 1,569 | 1,528 | 1,543 | 97,900 | 1,543 |
| 2023-10-16 | 1,575 | 1,575 | 1,541 | 1,549 | 70,900 | 1,549 |
| 2023-10-13 | 1,600 | 1,616 | 1,582 | 1,585 | 63,600 | 1,585 |
| 2023-10-12 | 1,599 | 1,624 | 1,588 | 1,617 | 144,600 | 1,617 |
| 2023-10-11 | 1,614 | 1,614 | 1,585 | 1,595 | 100,700 | 1,595 |
| 2023-10-10 | 1,613 | 1,627 | 1,605 | 1,614 | 86,500 | 1,614 |
| 2023-10-06 | 1,594 | 1,610 | 1,580 | 1,597 | 53,800 | 1,597 |
| 2023-10-05 | 1,550 | 1,580 | 1,550 | 1,572 | 67,000 | 1,572 |
| 2023-10-04 | 1,542 | 1,564 | 1,527 | 1,544 | 119,400 | 1,544 |
| 2023-10-03 | 1,621 | 1,621 | 1,575 | 1,578 | 72,400 | 1,578 |
| 2023-10-02 | 1,648 | 1,683 | 1,636 | 1,636 | 70,500 | 1,636 |
| 2023-09-29 | 1,677 | 1,677 | 1,629 | 1,641 | 68,300 | 1,641 |
| 2023-09-28 | 1,660 | 1,692 | 1,658 | 1,667 | 77,900 | 1,667 |
| 2023-09-27 | 1,690 | 1,710 | 1,660 | 1,707 | 94,500 | 1,707 |
| 2023-09-26 | 1,700 | 1,710 | 1,691 | 1,699 | 80,600 | 1,699 |
| 2023-09-25 | 1,710 | 1,715 | 1,694 | 1,702 | 99,000 | 1,702 |
| 2023-09-22 | 1,699 | 1,721 | 1,668 | 1,710 | 87,000 | 1,710 |
| 2023-09-21 | 1,691 | 1,727 | 1,691 | 1,706 | 58,000 | 1,706 |
| 2023-09-20 | 1,718 | 1,727 | 1,683 | 1,689 | 137,400 | 1,689 |
| 2023-09-19 | 1,685 | 1,719 | 1,680 | 1,719 | 102,600 | 1,719 |
| 2023-09-15 | 1,685 | 1,689 | 1,669 | 1,676 | 85,200 | 1,676 |
| 2023-09-14 | 1,669 | 1,680 | 1,651 | 1,670 | 64,400 | 1,670 |
| 2023-09-13 | 1,675 | 1,681 | 1,655 | 1,668 | 98,800 | 1,668 |
| 2023-09-12 | 1,640 | 1,675 | 1,637 | 1,675 | 114,900 | 1,675 |
| 2023-09-11 | 1,630 | 1,637 | 1,623 | 1,630 | 174,000 | 1,630 |
| 2023-09-08 | 1,596 | 1,596 | 1,574 | 1,593 | 114,100 | 1,593 |
| 2023-09-07 | 1,599 | 1,611 | 1,596 | 1,599 | 69,800 | 1,599 |
| 2023-09-06 | 1,583 | 1,604 | 1,582 | 1,599 | 69,500 | 1,599 |
| 2023-09-05 | 1,580 | 1,580 | 1,559 | 1,570 | 69,000 | 1,570 |
| 2023-09-04 | 1,573 | 1,582 | 1,563 | 1,578 | 96,700 | 1,578 |
| 2023-09-01 | 1,538 | 1,570 | 1,534 | 1,567 | 68,100 | 1,567 |
| 2023-08-31 | 1,511 | 1,545 | 1,510 | 1,538 | 80,800 | 1,538 |
| 2023-08-30 | 1,519 | 1,520 | 1,507 | 1,515 | 65,900 | 1,515 |
| 2023-08-29 | 1,518 | 1,523 | 1,505 | 1,509 | 77,900 | 1,509 |
| 2023-08-28 | 1,480 | 1,514 | 1,480 | 1,514 | 84,900 | 1,514 |
| 2023-08-25 | 1,462 | 1,478 | 1,457 | 1,475 | 41,100 | 1,475 |
| 2023-08-24 | 1,469 | 1,482 | 1,459 | 1,478 | 99,800 | 1,478 |
| 2023-08-23 | 1,460 | 1,461 | 1,453 | 1,460 | 62,700 | 1,460 |
| 2023-08-22 | 1,450 | 1,461 | 1,446 | 1,461 | 103,400 | 1,461 |
| 2023-08-21 | 1,459 | 1,460 | 1,445 | 1,445 | 90,300 | 1,445 |
| 2023-08-18 | 1,456 | 1,463 | 1,434 | 1,451 | 64,200 | 1,451 |
| 2023-08-17 | 1,469 | 1,476 | 1,446 | 1,466 | 73,700 | 1,466 |
| 2023-08-16 | 1,504 | 1,506 | 1,476 | 1,476 | 53,700 | 1,476 |
| 2023-08-15 | 1,500 | 1,527 | 1,488 | 1,519 | 123,100 | 1,519 |
| 2023-08-14 | 1,480 | 1,491 | 1,462 | 1,488 | 188,200 | 1,488 |
| 2023-08-10 | 1,439 | 1,482 | 1,436 | 1,469 | 117,100 | 1,469 |
| 2023-08-09 | 1,454 | 1,461 | 1,387 | 1,436 | 275,900 | 1,436 |
| 2023-08-08 | 1,457 | 1,468 | 1,450 | 1,462 | 109,000 | 1,462 |
| 2023-08-07 | 1,439 | 1,463 | 1,430 | 1,457 | 65,300 | 1,457 |
| 2023-08-04 | 1,426 | 1,441 | 1,423 | 1,441 | 55,100 | 1,441 |
| 2023-08-03 | 1,460 | 1,460 | 1,415 | 1,426 | 131,900 | 1,426 |
| 2023-08-02 | 1,479 | 1,488 | 1,465 | 1,465 | 89,500 | 1,465 |
| 2023-08-01 | 1,469 | 1,487 | 1,462 | 1,487 | 86,700 | 1,487 |
| 2023-07-31 | 1,459 | 1,470 | 1,445 | 1,460 | 110,100 | 1,460 |
| 2023-07-28 | 1,426 | 1,446 | 1,417 | 1,441 | 277,500 | 1,441 |
| 2023-07-27 | 1,428 | 1,435 | 1,421 | 1,432 | 55,100 | 1,432 |
| 2023-07-26 | 1,441 | 1,441 | 1,429 | 1,429 | 40,900 | 1,429 |
| 2023-07-25 | 1,437 | 1,445 | 1,432 | 1,441 | 65,000 | 1,441 |
| 2023-07-24 | 1,440 | 1,441 | 1,430 | 1,438 | 36,100 | 1,438 |
| 2023-07-21 | 1,430 | 1,433 | 1,417 | 1,428 | 40,200 | 1,428 |
| 2023-07-20 | 1,446 | 1,457 | 1,430 | 1,432 | 69,100 | 1,432 |
| 2023-07-19 | 1,446 | 1,447 | 1,423 | 1,437 | 47,900 | 1,437 |
| 2023-07-18 | 1,403 | 1,425 | 1,403 | 1,422 | 76,500 | 1,422 |
| 2023-07-14 | 1,413 | 1,422 | 1,381 | 1,397 | 121,800 | 1,397 |
| 2023-07-13 | 1,424 | 1,426 | 1,402 | 1,416 | 75,200 | 1,416 |
| 2023-07-12 | 1,458 | 1,458 | 1,431 | 1,431 | 63,400 | 1,431 |
| 2023-07-11 | 1,492 | 1,492 | 1,446 | 1,455 | 84,200 | 1,455 |
| 2023-07-10 | 1,470 | 1,483 | 1,463 | 1,470 | 99,200 | 1,470 |
| 2023-07-07 | 1,432 | 1,466 | 1,425 | 1,450 | 88,900 | 1,450 |
| 2023-07-06 | 1,455 | 1,464 | 1,447 | 1,454 | 68,100 | 1,454 |
| 2023-07-05 | 1,461 | 1,481 | 1,453 | 1,468 | 64,400 | 1,468 |
| 2023-07-04 | 1,468 | 1,478 | 1,460 | 1,471 | 80,200 | 1,471 |
| 2023-07-03 | 1,453 | 1,470 | 1,449 | 1,468 | 108,900 | 1,468 |
| 2023-06-30 | 1,444 | 1,458 | 1,430 | 1,440 | 130,900 | 1,440 |
| 2023-06-29 | 1,478 | 1,479 | 1,430 | 1,441 | 186,000 | 1,441 |
| 2023-06-28 | 1,441 | 1,463 | 1,438 | 1,463 | 125,400 | 1,463 |
| 2023-06-27 | 1,436 | 1,437 | 1,417 | 1,434 | 63,600 | 1,434 |
| 2023-06-26 | 1,403 | 1,442 | 1,397 | 1,425 | 74,200 | 1,425 |
| 2023-06-23 | 1,422 | 1,435 | 1,400 | 1,412 | 100,900 | 1,412 |
| 2023-06-22 | 1,430 | 1,437 | 1,423 | 1,426 | 88,200 | 1,426 |
| 2023-06-21 | 1,402 | 1,440 | 1,399 | 1,430 | 79,200 | 1,430 |
| 2023-06-20 | 1,392 | 1,405 | 1,392 | 1,405 | 57,400 | 1,405 |
| 2023-06-19 | 1,426 | 1,427 | 1,393 | 1,406 | 116,300 | 1,406 |
| 2023-06-16 | 1,411 | 1,441 | 1,387 | 1,387 | 339,700 | 1,387 |
| 2023-06-15 | 1,400 | 1,426 | 1,386 | 1,407 | 130,300 | 1,407 |
| 2023-06-14 | 1,403 | 1,409 | 1,372 | 1,387 | 118,400 | 1,387 |
| 2023-06-13 | 1,380 | 1,400 | 1,372 | 1,380 | 131,500 | 1,380 |
| 2023-06-12 | 1,310 | 1,365 | 1,308 | 1,365 | 214,200 | 1,365 |
| 2023-06-09 | 1,280 | 1,295 | 1,280 | 1,291 | 120,500 | 1,291 |
| 2023-06-08 | 1,290 | 1,304 | 1,270 | 1,280 | 94,400 | 1,280 |
| 2023-06-07 | 1,300 | 1,315 | 1,283 | 1,284 | 120,300 | 1,284 |
| 2023-06-06 | 1,266 | 1,288 | 1,264 | 1,285 | 131,600 | 1,285 |
| 2023-06-05 | 1,280 | 1,291 | 1,276 | 1,283 | 74,600 | 1,283 |
| 2023-06-02 | 1,250 | 1,262 | 1,250 | 1,256 | 45,600 | 1,256 |
| 2023-06-01 | 1,254 | 1,273 | 1,250 | 1,250 | 70,400 | 1,250 |
| 2023-05-31 | 1,294 | 1,294 | 1,255 | 1,255 | 163,900 | 1,255 |
| 2023-05-30 | 1,301 | 1,318 | 1,298 | 1,303 | 62,800 | 1,303 |
| 2023-05-29 | 1,301 | 1,310 | 1,295 | 1,307 | 72,500 | 1,307 |
| 2023-05-26 | 1,315 | 1,320 | 1,294 | 1,298 | 69,500 | 1,298 |
| 2023-05-25 | 1,300 | 1,322 | 1,300 | 1,316 | 60,200 | 1,316 |
| 2023-05-24 | 1,291 | 1,317 | 1,284 | 1,310 | 95,800 | 1,310 |
| 2023-05-23 | 1,309 | 1,349 | 1,293 | 1,307 | 252,500 | 1,307 |
| 2023-05-22 | 1,281 | 1,285 | 1,275 | 1,279 | 42,700 | 1,279 |
| 2023-05-19 | 1,262 | 1,293 | 1,260 | 1,288 | 82,900 | 1,288 |
| 2023-05-18 | 1,275 | 1,275 | 1,251 | 1,262 | 116,000 | 1,262 |
| 2023-05-17 | 1,255 | 1,279 | 1,255 | 1,261 | 95,400 | 1,261 |
| 2023-05-16 | 1,251 | 1,283 | 1,246 | 1,264 | 251,500 | 1,264 |
| 2023-05-15 | 1,130 | 1,269 | 1,124 | 1,251 | 461,600 | 1,251 |
| 2023-05-12 | 1,124 | 1,129 | 1,114 | 1,128 | 38,300 | 1,128 |
| 2023-05-11 | 1,117 | 1,124 | 1,113 | 1,118 | 37,000 | 1,118 |
| 2023-05-10 | 1,127 | 1,130 | 1,114 | 1,118 | 29,200 | 1,118 |
| 2023-05-09 | 1,108 | 1,130 | 1,105 | 1,124 | 35,500 | 1,124 |
| 2023-05-08 | 1,105 | 1,110 | 1,100 | 1,110 | 28,200 | 1,110 |
| 2023-05-02 | 1,116 | 1,116 | 1,104 | 1,105 | 33,000 | 1,105 |
| 2023-05-01 | 1,098 | 1,110 | 1,098 | 1,110 | 54,500 | 1,110 |
| 2023-04-28 | 1,070 | 1,087 | 1,070 | 1,087 | 39,100 | 1,087 |
| 2023-04-27 | 1,060 | 1,071 | 1,051 | 1,055 | 78,500 | 1,055 |
| 2023-04-26 | 1,075 | 1,077 | 1,066 | 1,069 | 33,800 | 1,069 |
| 2023-04-25 | 1,082 | 1,099 | 1,081 | 1,082 | 32,100 | 1,082 |
| 2023-04-24 | 1,078 | 1,080 | 1,071 | 1,078 | 18,900 | 1,078 |
| 2023-04-21 | 1,058 | 1,074 | 1,057 | 1,068 | 28,600 | 1,068 |
| 2023-04-20 | 1,057 | 1,072 | 1,055 | 1,063 | 34,100 | 1,063 |
| 2023-04-19 | 1,072 | 1,072 | 1,058 | 1,060 | 20,000 | 1,060 |
| 2023-04-18 | 1,067 | 1,075 | 1,064 | 1,075 | 47,200 | 1,075 |
| 2023-04-17 | 1,070 | 1,070 | 1,054 | 1,066 | 53,800 | 1,066 |
| 2023-04-14 | 1,058 | 1,066 | 1,054 | 1,066 | 42,800 | 1,066 |
| 2023-04-13 | 1,054 | 1,061 | 1,054 | 1,058 | 20,600 | 1,058 |
| 2023-04-12 | 1,060 | 1,071 | 1,058 | 1,062 | 53,400 | 1,062 |
| 2023-04-11 | 1,062 | 1,062 | 1,046 | 1,053 | 40,200 | 1,053 |
| 2023-04-10 | 1,046 | 1,050 | 1,040 | 1,050 | 32,400 | 1,050 |
| 2023-04-07 | 1,020 | 1,038 | 1,020 | 1,035 | 27,900 | 1,035 |
| 2023-04-06 | 1,029 | 1,030 | 1,021 | 1,022 | 55,200 | 1,022 |
| 2023-04-05 | 1,070 | 1,073 | 1,044 | 1,047 | 43,300 | 1,047 |
| 2023-04-04 | 1,081 | 1,089 | 1,070 | 1,085 | 72,800 | 1,085 |
| 2023-04-03 | 1,069 | 1,082 | 1,064 | 1,079 | 61,200 | 1,079 |
| 2023-03-31 | 1,060 | 1,069 | 1,052 | 1,058 | 43,400 | 1,058 |
| 2023-03-30 | 1,046 | 1,057 | 1,044 | 1,057 | 39,800 | 1,057 |
| 2023-03-29 | 1,056 | 1,077 | 1,053 | 1,071 | 77,900 | 1,071 |
| 2023-03-28 | 1,064 | 1,064 | 1,045 | 1,048 | 34,100 | 1,048 |
| 2023-03-27 | 1,060 | 1,060 | 1,051 | 1,059 | 31,500 | 1,059 |
| 2023-03-24 | 1,033 | 1,058 | 1,033 | 1,055 | 46,000 | 1,055 |
| 2023-03-23 | 1,021 | 1,044 | 1,020 | 1,042 | 37,300 | 1,042 |
| 2023-03-22 | 1,025 | 1,039 | 1,020 | 1,035 | 61,900 | 1,035 |
| 2023-03-20 | 1,000 | 1,009 | 998 | 1,000 | 84,000 | 1,000 |
| 2023-03-17 | 1,020 | 1,025 | 1,012 | 1,016 | 62,100 | 1,016 |
| 2023-03-16 | 996 | 1,009 | 991 | 1,008 | 54,300 | 1,008 |
| 2023-03-15 | 1,019 | 1,034 | 1,016 | 1,022 | 57,100 | 1,022 |
| 2023-03-14 | 1,012 | 1,015 | 993 | 1,002 | 55,900 | 1,002 |
| 2023-03-13 | 1,041 | 1,044 | 1,025 | 1,037 | 49,900 | 1,037 |
| 2023-03-10 | 1,067 | 1,078 | 1,052 | 1,055 | 109,100 | 1,055 |
| 2023-03-09 | 1,090 | 1,106 | 1,090 | 1,094 | 81,800 | 1,094 |
| 2023-03-08 | 1,079 | 1,087 | 1,073 | 1,085 | 44,100 | 1,085 |
| 2023-03-07 | 1,072 | 1,080 | 1,069 | 1,077 | 49,800 | 1,077 |
| 2023-03-06 | 1,069 | 1,073 | 1,065 | 1,072 | 54,400 | 1,072 |
| 2023-03-03 | 1,054 | 1,064 | 1,050 | 1,059 | 54,000 | 1,059 |
| 2023-03-02 | 1,059 | 1,069 | 1,048 | 1,050 | 50,000 | 1,050 |
| 2023-03-01 | 1,036 | 1,054 | 1,036 | 1,053 | 40,700 | 1,053 |
| 2023-02-28 | 1,047 | 1,056 | 1,041 | 1,049 | 48,800 | 1,049 |
| 2023-02-27 | 1,031 | 1,053 | 1,031 | 1,047 | 40,500 | 1,047 |
| 2023-02-24 | 1,017 | 1,037 | 1,017 | 1,031 | 70,400 | 1,031 |
| 2023-02-22 | 1,011 | 1,018 | 1,011 | 1,013 | 33,200 | 1,013 |
| 2023-02-21 | 1,011 | 1,024 | 1,011 | 1,023 | 19,700 | 1,023 |
| 2023-02-20 | 1,016 | 1,016 | 1,010 | 1,015 | 46,700 | 1,015 |
| 2023-02-17 | 1,010 | 1,017 | 1,010 | 1,013 | 33,400 | 1,013 |
| 2023-02-16 | 1,028 | 1,032 | 1,021 | 1,024 | 42,700 | 1,024 |
| 2023-02-15 | 1,019 | 1,024 | 1,008 | 1,011 | 23,600 | 1,011 |
| 2023-02-14 | 1,012 | 1,013 | 1,004 | 1,012 | 19,400 | 1,012 |
| 2023-02-13 | 986 | 1,000 | 983 | 997 | 43,500 | 997 |
| 2023-02-10 | 982 | 995 | 979 | 991 | 31,500 | 991 |
| 2023-02-09 | 976 | 1,000 | 976 | 990 | 32,800 | 990 |
| 2023-02-08 | 1,003 | 1,013 | 964 | 984 | 97,000 | 984 |
| 2023-02-07 | 1,005 | 1,011 | 1,000 | 1,003 | 26,600 | 1,003 |
| 2023-02-06 | 1,004 | 1,012 | 1,001 | 1,010 | 47,400 | 1,010 |
| 2023-02-03 | 998 | 998 | 990 | 993 | 45,400 | 993 |
| 2023-02-02 | 1,018 | 1,018 | 999 | 1,002 | 42,800 | 1,002 |
| 2023-02-01 | 1,021 | 1,023 | 1,013 | 1,018 | 24,300 | 1,018 |
| 2023-01-31 | 1,013 | 1,024 | 1,011 | 1,014 | 41,400 | 1,014 |
| 2023-01-30 | 1,022 | 1,026 | 997 | 1,013 | 81,500 | 1,013 |
| 2023-01-27 | 1,025 | 1,028 | 1,018 | 1,021 | 27,800 | 1,021 |
| 2023-01-26 | 1,015 | 1,027 | 1,013 | 1,023 | 32,800 | 1,023 |
| 2023-01-25 | 1,010 | 1,020 | 1,006 | 1,019 | 36,400 | 1,019 |
| 2023-01-24 | 1,000 | 1,014 | 1,000 | 1,010 | 60,000 | 1,010 |
| 2023-01-23 | 980 | 999 | 980 | 996 | 52,900 | 996 |
| 2023-01-20 | 969 | 976 | 969 | 971 | 28,400 | 971 |
| 2023-01-19 | 968 | 974 | 966 | 969 | 22,400 | 969 |
| 2023-01-18 | 966 | 981 | 964 | 978 | 60,300 | 978 |
| 2023-01-17 | 948 | 963 | 948 | 963 | 47,900 | 963 |
| 2023-01-16 | 953 | 956 | 946 | 952 | 40,400 | 952 |
| 2023-01-13 | 939 | 949 | 939 | 944 | 33,900 | 944 |
| 2023-01-12 | 950 | 954 | 943 | 945 | 40,900 | 945 |
| 2023-01-11 | 939 | 950 | 939 | 950 | 33,600 | 950 |
| 2023-01-10 | 941 | 950 | 934 | 937 | 41,600 | 937 |
| 2023-01-06 | 931 | 940 | 928 | 939 | 45,600 | 939 |
| 2023-01-05 | 936 | 937 | 924 | 931 | 64,500 | 931 |
| 2023-01-04 | 952 | 952 | 936 | 939 | 65,000 | 939 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.05株 [1984-09-26]1株→1.05株
