5201 AGC(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 | 5,252 | 5,266 | 5,214 | 5,236 | 600,500 | 5,236 |
| 2023-12-28 | 5,196 | 5,226 | 5,165 | 5,224 | 1,197,000 | 5,224 |
| 2023-12-27 | 5,381 | 5,423 | 5,352 | 5,368 | 1,401,100 | 5,368 |
| 2023-12-26 | 5,330 | 5,349 | 5,316 | 5,341 | 739,900 | 5,341 |
| 2023-12-25 | 5,340 | 5,344 | 5,301 | 5,328 | 583,500 | 5,328 |
| 2023-12-22 | 5,301 | 5,332 | 5,287 | 5,300 | 965,300 | 5,300 |
| 2023-12-21 | 5,300 | 5,310 | 5,282 | 5,303 | 730,600 | 5,303 |
| 2023-12-20 | 5,317 | 5,355 | 5,307 | 5,317 | 822,700 | 5,317 |
| 2023-12-19 | 5,291 | 5,314 | 5,258 | 5,311 | 632,800 | 5,311 |
| 2023-12-18 | 5,331 | 5,340 | 5,260 | 5,312 | 736,600 | 5,312 |
| 2023-12-15 | 5,292 | 5,369 | 5,283 | 5,363 | 1,136,800 | 5,363 |
| 2023-12-14 | 5,339 | 5,339 | 5,247 | 5,259 | 963,200 | 5,259 |
| 2023-12-13 | 5,328 | 5,328 | 5,288 | 5,308 | 819,100 | 5,308 |
| 2023-12-12 | 5,310 | 5,311 | 5,269 | 5,298 | 657,200 | 5,298 |
| 2023-12-11 | 5,320 | 5,336 | 5,276 | 5,282 | 700,300 | 5,282 |
| 2023-12-08 | 5,269 | 5,307 | 5,239 | 5,282 | 1,168,400 | 5,282 |
| 2023-12-07 | 5,345 | 5,349 | 5,295 | 5,308 | 819,000 | 5,308 |
| 2023-12-06 | 5,271 | 5,345 | 5,248 | 5,333 | 1,119,000 | 5,333 |
| 2023-12-05 | 5,303 | 5,307 | 5,211 | 5,220 | 1,126,500 | 5,220 |
| 2023-12-04 | 5,324 | 5,324 | 5,253 | 5,263 | 1,222,600 | 5,263 |
| 2023-12-01 | 5,401 | 5,407 | 5,358 | 5,362 | 735,300 | 5,362 |
| 2023-11-30 | 5,327 | 5,377 | 5,314 | 5,370 | 1,145,100 | 5,370 |
| 2023-11-29 | 5,364 | 5,387 | 5,343 | 5,383 | 1,627,800 | 5,383 |
| 2023-11-28 | 5,400 | 5,405 | 5,351 | 5,381 | 677,300 | 5,381 |
| 2023-11-27 | 5,403 | 5,411 | 5,353 | 5,362 | 711,000 | 5,362 |
| 2023-11-24 | 5,397 | 5,428 | 5,375 | 5,386 | 754,400 | 5,386 |
| 2023-11-22 | 5,280 | 5,352 | 5,261 | 5,326 | 778,100 | 5,326 |
| 2023-11-21 | 5,400 | 5,410 | 5,341 | 5,351 | 846,100 | 5,351 |
| 2023-11-20 | 5,384 | 5,415 | 5,361 | 5,387 | 1,025,900 | 5,387 |
| 2023-11-17 | 5,295 | 5,380 | 5,290 | 5,378 | 799,700 | 5,378 |
| 2023-11-16 | 5,306 | 5,319 | 5,262 | 5,296 | 597,600 | 5,296 |
| 2023-11-15 | 5,313 | 5,318 | 5,285 | 5,306 | 698,400 | 5,306 |
| 2023-11-14 | 5,318 | 5,332 | 5,272 | 5,289 | 616,400 | 5,289 |
| 2023-11-13 | 5,341 | 5,344 | 5,264 | 5,268 | 688,500 | 5,268 |
| 2023-11-10 | 5,221 | 5,313 | 5,208 | 5,313 | 897,200 | 5,313 |
| 2023-11-09 | 5,161 | 5,243 | 5,161 | 5,225 | 913,900 | 5,225 |
| 2023-11-08 | 5,204 | 5,250 | 5,126 | 5,144 | 1,220,800 | 5,144 |
| 2023-11-07 | 5,160 | 5,204 | 5,131 | 5,189 | 1,064,900 | 5,189 |
| 2023-11-06 | 5,130 | 5,222 | 5,106 | 5,168 | 2,274,800 | 5,168 |
| 2023-11-02 | 5,256 | 5,257 | 5,156 | 5,162 | 1,476,800 | 5,162 |
| 2023-11-01 | 5,188 | 5,210 | 5,161 | 5,203 | 958,300 | 5,203 |
| 2023-10-31 | 5,099 | 5,117 | 5,048 | 5,111 | 846,500 | 5,111 |
| 2023-10-30 | 5,063 | 5,076 | 5,023 | 5,055 | 877,800 | 5,055 |
| 2023-10-27 | 5,083 | 5,137 | 5,051 | 5,125 | 867,500 | 5,125 |
| 2023-10-26 | 5,051 | 5,094 | 5,011 | 5,029 | 881,500 | 5,029 |
| 2023-10-25 | 5,110 | 5,150 | 5,066 | 5,074 | 1,123,700 | 5,074 |
| 2023-10-24 | 5,132 | 5,144 | 5,032 | 5,126 | 739,000 | 5,126 |
| 2023-10-23 | 5,169 | 5,174 | 5,109 | 5,109 | 660,100 | 5,109 |
| 2023-10-20 | 5,166 | 5,193 | 5,130 | 5,169 | 645,400 | 5,169 |
| 2023-10-19 | 5,150 | 5,190 | 5,137 | 5,165 | 483,600 | 5,165 |
| 2023-10-18 | 5,234 | 5,257 | 5,182 | 5,189 | 660,200 | 5,189 |
| 2023-10-17 | 5,229 | 5,242 | 5,174 | 5,207 | 746,900 | 5,207 |
| 2023-10-16 | 5,140 | 5,193 | 5,128 | 5,187 | 818,500 | 5,187 |
| 2023-10-13 | 5,165 | 5,186 | 5,121 | 5,140 | 844,800 | 5,140 |
| 2023-10-12 | 5,134 | 5,194 | 5,125 | 5,186 | 842,400 | 5,186 |
| 2023-10-11 | 5,074 | 5,114 | 5,032 | 5,079 | 1,014,700 | 5,079 |
| 2023-10-10 | 5,051 | 5,098 | 5,051 | 5,086 | 1,052,800 | 5,086 |
| 2023-10-06 | 5,032 | 5,044 | 5,002 | 5,011 | 998,700 | 5,011 |
| 2023-10-05 | 4,996 | 5,037 | 4,951 | 5,023 | 1,211,000 | 5,023 |
| 2023-10-04 | 5,052 | 5,082 | 4,965 | 4,966 | 1,578,600 | 4,966 |
| 2023-10-03 | 5,239 | 5,249 | 5,132 | 5,147 | 970,100 | 5,147 |
| 2023-10-02 | 5,257 | 5,342 | 5,257 | 5,260 | 803,500 | 5,260 |
| 2023-09-29 | 5,270 | 5,281 | 5,230 | 5,244 | 829,000 | 5,244 |
| 2023-09-28 | 5,290 | 5,327 | 5,264 | 5,286 | 859,100 | 5,286 |
| 2023-09-27 | 5,332 | 5,341 | 5,268 | 5,295 | 1,059,300 | 5,295 |
| 2023-09-26 | 5,393 | 5,393 | 5,340 | 5,345 | 591,500 | 5,345 |
| 2023-09-25 | 5,395 | 5,400 | 5,359 | 5,373 | 647,300 | 5,373 |
| 2023-09-22 | 5,335 | 5,380 | 5,315 | 5,350 | 988,400 | 5,350 |
| 2023-09-21 | 5,423 | 5,484 | 5,385 | 5,394 | 1,347,700 | 5,394 |
| 2023-09-20 | 5,399 | 5,429 | 5,380 | 5,409 | 1,425,300 | 5,409 |
| 2023-09-19 | 5,327 | 5,398 | 5,322 | 5,380 | 1,203,800 | 5,380 |
| 2023-09-15 | 5,290 | 5,345 | 5,280 | 5,316 | 1,732,400 | 5,316 |
| 2023-09-14 | 5,200 | 5,279 | 5,195 | 5,269 | 1,274,200 | 5,269 |
| 2023-09-13 | 5,212 | 5,229 | 5,186 | 5,206 | 728,900 | 5,206 |
| 2023-09-12 | 5,170 | 5,198 | 5,152 | 5,198 | 831,400 | 5,198 |
| 2023-09-11 | 5,241 | 5,241 | 5,165 | 5,177 | 876,600 | 5,177 |
| 2023-09-08 | 5,288 | 5,288 | 5,202 | 5,214 | 1,150,200 | 5,214 |
| 2023-09-07 | 5,250 | 5,289 | 5,236 | 5,265 | 1,161,200 | 5,265 |
| 2023-09-06 | 5,172 | 5,279 | 5,172 | 5,235 | 1,186,700 | 5,235 |
| 2023-09-05 | 5,194 | 5,206 | 5,168 | 5,198 | 791,700 | 5,198 |
| 2023-09-04 | 5,175 | 5,178 | 5,147 | 5,178 | 1,048,200 | 5,178 |
| 2023-09-01 | 5,124 | 5,164 | 5,104 | 5,153 | 1,120,500 | 5,153 |
| 2023-08-31 | 5,065 | 5,113 | 5,054 | 5,113 | 2,156,900 | 5,113 |
| 2023-08-30 | 5,039 | 5,067 | 5,034 | 5,066 | 837,300 | 5,066 |
| 2023-08-29 | 5,033 | 5,069 | 5,027 | 5,061 | 821,100 | 5,061 |
| 2023-08-28 | 4,981 | 5,034 | 4,980 | 5,034 | 1,224,100 | 5,034 |
| 2023-08-25 | 4,950 | 4,987 | 4,942 | 4,968 | 883,800 | 4,968 |
| 2023-08-24 | 4,945 | 4,968 | 4,932 | 4,964 | 903,200 | 4,964 |
| 2023-08-23 | 4,896 | 4,959 | 4,883 | 4,959 | 880,800 | 4,959 |
| 2023-08-22 | 4,889 | 4,902 | 4,848 | 4,902 | 1,008,900 | 4,902 |
| 2023-08-21 | 4,861 | 4,916 | 4,846 | 4,876 | 1,702,800 | 4,876 |
| 2023-08-18 | 4,748 | 4,781 | 4,736 | 4,773 | 884,600 | 4,773 |
| 2023-08-17 | 4,826 | 4,831 | 4,721 | 4,778 | 1,423,200 | 4,778 |
| 2023-08-16 | 4,862 | 4,862 | 4,819 | 4,827 | 890,100 | 4,827 |
| 2023-08-15 | 4,949 | 4,954 | 4,879 | 4,888 | 1,054,400 | 4,888 |
| 2023-08-14 | 4,845 | 4,927 | 4,800 | 4,926 | 2,176,300 | 4,926 |
| 2023-08-10 | 4,836 | 4,844 | 4,816 | 4,836 | 2,078,300 | 4,836 |
| 2023-08-09 | 4,844 | 4,861 | 4,814 | 4,831 | 1,523,800 | 4,831 |
| 2023-08-08 | 4,882 | 4,888 | 4,845 | 4,854 | 1,403,900 | 4,854 |
| 2023-08-07 | 4,847 | 4,862 | 4,824 | 4,845 | 1,433,000 | 4,845 |
| 2023-08-04 | 4,895 | 4,900 | 4,843 | 4,859 | 2,719,600 | 4,859 |
| 2023-08-03 | 4,910 | 5,004 | 4,888 | 4,965 | 3,058,300 | 4,965 |
| 2023-08-02 | 5,134 | 5,182 | 5,113 | 5,162 | 1,421,300 | 5,162 |
| 2023-08-01 | 5,110 | 5,152 | 5,101 | 5,140 | 1,118,900 | 5,140 |
| 2023-07-31 | 5,100 | 5,145 | 5,089 | 5,136 | 1,281,800 | 5,136 |
| 2023-07-28 | 5,052 | 5,077 | 5,011 | 5,077 | 2,632,900 | 5,077 |
| 2023-07-27 | 5,071 | 5,094 | 5,046 | 5,088 | 748,900 | 5,088 |
| 2023-07-26 | 5,100 | 5,114 | 5,070 | 5,098 | 842,500 | 5,098 |
| 2023-07-25 | 5,054 | 5,080 | 5,044 | 5,080 | 727,800 | 5,080 |
| 2023-07-24 | 5,079 | 5,084 | 5,049 | 5,060 | 899,700 | 5,060 |
| 2023-07-21 | 5,031 | 5,064 | 5,007 | 5,064 | 1,166,900 | 5,064 |
| 2023-07-20 | 5,022 | 5,031 | 4,990 | 4,997 | 883,900 | 4,997 |
| 2023-07-19 | 4,985 | 5,002 | 4,963 | 5,002 | 932,800 | 5,002 |
| 2023-07-18 | 4,921 | 4,959 | 4,918 | 4,959 | 824,000 | 4,959 |
| 2023-07-14 | 4,893 | 4,929 | 4,880 | 4,921 | 913,200 | 4,921 |
| 2023-07-13 | 4,898 | 4,904 | 4,865 | 4,893 | 1,305,100 | 4,893 |
| 2023-07-12 | 4,883 | 4,898 | 4,818 | 4,880 | 1,641,700 | 4,880 |
| 2023-07-11 | 4,951 | 4,955 | 4,885 | 4,897 | 1,151,100 | 4,897 |
| 2023-07-10 | 4,976 | 4,980 | 4,901 | 4,918 | 1,402,900 | 4,918 |
| 2023-07-07 | 4,959 | 4,987 | 4,921 | 4,959 | 1,294,900 | 4,959 |
| 2023-07-06 | 5,050 | 5,054 | 4,986 | 5,002 | 1,371,600 | 5,002 |
| 2023-07-05 | 5,079 | 5,080 | 5,034 | 5,061 | 1,610,900 | 5,061 |
| 2023-07-04 | 5,184 | 5,187 | 5,131 | 5,131 | 925,500 | 5,131 |
| 2023-07-03 | 5,180 | 5,199 | 5,175 | 5,176 | 904,000 | 5,176 |
| 2023-06-30 | 5,170 | 5,181 | 5,131 | 5,163 | 1,440,500 | 5,163 |
| 2023-06-29 | 5,250 | 5,254 | 5,140 | 5,166 | 2,155,400 | 5,166 |
| 2023-06-28 | 5,249 | 5,360 | 5,244 | 5,355 | 2,488,800 | 5,355 |
| 2023-06-27 | 5,255 | 5,255 | 5,191 | 5,221 | 967,200 | 5,221 |
| 2023-06-26 | 5,249 | 5,266 | 5,218 | 5,234 | 1,013,500 | 5,234 |
| 2023-06-23 | 5,247 | 5,274 | 5,208 | 5,222 | 1,070,400 | 5,222 |
| 2023-06-22 | 5,218 | 5,260 | 5,211 | 5,254 | 1,025,800 | 5,254 |
| 2023-06-21 | 5,210 | 5,224 | 5,187 | 5,209 | 1,213,300 | 5,209 |
| 2023-06-20 | 5,231 | 5,240 | 5,191 | 5,224 | 1,038,400 | 5,224 |
| 2023-06-19 | 5,280 | 5,288 | 5,232 | 5,250 | 903,700 | 5,250 |
| 2023-06-16 | 5,279 | 5,279 | 5,241 | 5,256 | 1,486,700 | 5,256 |
| 2023-06-15 | 5,250 | 5,292 | 5,210 | 5,274 | 1,294,100 | 5,274 |
| 2023-06-14 | 5,271 | 5,285 | 5,225 | 5,254 | 1,306,900 | 5,254 |
| 2023-06-13 | 5,271 | 5,277 | 5,239 | 5,262 | 1,526,100 | 5,262 |
| 2023-06-12 | 5,234 | 5,265 | 5,215 | 5,261 | 953,800 | 5,261 |
| 2023-06-09 | 5,189 | 5,212 | 5,149 | 5,212 | 1,277,900 | 5,212 |
| 2023-06-08 | 5,201 | 5,204 | 5,120 | 5,143 | 1,056,600 | 5,143 |
| 2023-06-07 | 5,199 | 5,217 | 5,135 | 5,167 | 1,650,800 | 5,167 |
| 2023-06-06 | 5,140 | 5,156 | 5,097 | 5,155 | 1,290,100 | 5,155 |
| 2023-06-05 | 5,182 | 5,199 | 5,143 | 5,165 | 1,490,900 | 5,165 |
| 2023-06-02 | 5,140 | 5,150 | 5,110 | 5,150 | 1,063,600 | 5,150 |
| 2023-06-01 | 5,040 | 5,110 | 5,030 | 5,100 | 1,505,300 | 5,100 |
| 2023-05-31 | 5,130 | 5,140 | 5,090 | 5,090 | 2,658,600 | 5,090 |
| 2023-05-30 | 5,130 | 5,150 | 5,100 | 5,140 | 926,000 | 5,140 |
| 2023-05-29 | 5,110 | 5,170 | 5,110 | 5,130 | 910,700 | 5,130 |
| 2023-05-26 | 5,140 | 5,150 | 5,070 | 5,070 | 832,200 | 5,070 |
| 2023-05-25 | 5,050 | 5,120 | 5,040 | 5,110 | 1,052,700 | 5,110 |
| 2023-05-24 | 5,000 | 5,030 | 4,980 | 5,030 | 931,100 | 5,030 |
| 2023-05-23 | 5,070 | 5,100 | 4,995 | 5,020 | 1,319,600 | 5,020 |
| 2023-05-22 | 5,000 | 5,050 | 4,990 | 5,040 | 857,900 | 5,040 |
| 2023-05-19 | 5,020 | 5,030 | 4,990 | 5,000 | 785,200 | 5,000 |
| 2023-05-18 | 4,970 | 5,010 | 4,935 | 5,010 | 1,375,200 | 5,010 |
| 2023-05-17 | 4,990 | 5,020 | 4,945 | 4,950 | 1,334,800 | 4,950 |
| 2023-05-16 | 5,020 | 5,050 | 4,960 | 4,990 | 1,803,000 | 4,990 |
| 2023-05-15 | 5,070 | 5,100 | 4,990 | 5,010 | 2,234,800 | 5,010 |
| 2023-05-12 | 5,170 | 5,180 | 5,110 | 5,110 | 1,384,200 | 5,110 |
| 2023-05-11 | 5,170 | 5,190 | 5,130 | 5,140 | 1,147,700 | 5,140 |
| 2023-05-10 | 5,170 | 5,190 | 5,150 | 5,190 | 918,700 | 5,190 |
| 2023-05-09 | 5,080 | 5,160 | 5,070 | 5,150 | 1,131,300 | 5,150 |
| 2023-05-08 | 5,090 | 5,110 | 5,050 | 5,070 | 782,600 | 5,070 |
| 2023-05-02 | 5,080 | 5,090 | 5,030 | 5,070 | 800,800 | 5,070 |
| 2023-05-01 | 5,080 | 5,090 | 5,050 | 5,060 | 857,200 | 5,060 |
| 2023-04-28 | 5,060 | 5,060 | 5,010 | 5,050 | 1,082,500 | 5,050 |
| 2023-04-27 | 4,990 | 5,020 | 4,955 | 5,010 | 920,400 | 5,010 |
| 2023-04-26 | 4,980 | 4,995 | 4,955 | 4,990 | 785,500 | 4,990 |
| 2023-04-25 | 5,020 | 5,040 | 4,985 | 4,995 | 588,900 | 4,995 |
| 2023-04-24 | 5,000 | 5,010 | 4,980 | 4,995 | 491,500 | 4,995 |
| 2023-04-21 | 4,985 | 4,990 | 4,950 | 4,985 | 1,121,800 | 4,985 |
| 2023-04-20 | 5,000 | 5,030 | 4,995 | 5,010 | 906,700 | 5,010 |
| 2023-04-19 | 5,000 | 5,030 | 4,990 | 5,000 | 731,500 | 5,000 |
| 2023-04-18 | 5,040 | 5,050 | 4,990 | 5,000 | 1,005,600 | 5,000 |
| 2023-04-17 | 5,040 | 5,060 | 5,010 | 5,040 | 987,900 | 5,040 |
| 2023-04-14 | 5,000 | 5,000 | 4,950 | 4,995 | 1,204,400 | 4,995 |
| 2023-04-13 | 4,955 | 4,980 | 4,935 | 4,975 | 1,060,000 | 4,975 |
| 2023-04-12 | 4,925 | 4,985 | 4,920 | 4,950 | 1,262,800 | 4,950 |
| 2023-04-11 | 4,890 | 4,905 | 4,870 | 4,895 | 839,500 | 4,895 |
| 2023-04-10 | 4,870 | 4,880 | 4,835 | 4,860 | 626,300 | 4,860 |
| 2023-04-07 | 4,835 | 4,860 | 4,825 | 4,845 | 706,200 | 4,845 |
| 2023-04-06 | 4,855 | 4,865 | 4,810 | 4,835 | 1,036,800 | 4,835 |
| 2023-04-05 | 4,920 | 4,945 | 4,865 | 4,880 | 1,161,300 | 4,880 |
| 2023-04-04 | 4,990 | 5,010 | 4,970 | 4,980 | 1,036,600 | 4,980 |
| 2023-04-03 | 4,990 | 5,030 | 4,975 | 4,985 | 1,030,000 | 4,985 |
| 2023-03-31 | 4,915 | 4,950 | 4,910 | 4,925 | 1,076,100 | 4,925 |
| 2023-03-30 | 4,900 | 4,905 | 4,865 | 4,905 | 650,500 | 4,905 |
| 2023-03-29 | 4,820 | 4,870 | 4,805 | 4,870 | 902,300 | 4,870 |
| 2023-03-28 | 4,825 | 4,835 | 4,780 | 4,785 | 540,500 | 4,785 |
| 2023-03-27 | 4,845 | 4,845 | 4,780 | 4,795 | 637,300 | 4,795 |
| 2023-03-24 | 4,805 | 4,830 | 4,780 | 4,820 | 703,300 | 4,820 |
| 2023-03-23 | 4,745 | 4,820 | 4,735 | 4,800 | 866,000 | 4,800 |
| 2023-03-22 | 4,845 | 4,860 | 4,790 | 4,800 | 816,800 | 4,800 |
| 2023-03-20 | 4,760 | 4,805 | 4,745 | 4,750 | 827,500 | 4,750 |
| 2023-03-17 | 4,850 | 4,860 | 4,780 | 4,805 | 850,900 | 4,805 |
| 2023-03-16 | 4,750 | 4,795 | 4,715 | 4,795 | 1,105,200 | 4,795 |
| 2023-03-15 | 4,885 | 4,925 | 4,860 | 4,890 | 708,100 | 4,890 |
| 2023-03-14 | 4,895 | 4,905 | 4,800 | 4,835 | 1,224,600 | 4,835 |
| 2023-03-13 | 5,050 | 5,050 | 4,955 | 4,990 | 936,500 | 4,990 |
| 2023-03-10 | 5,080 | 5,120 | 5,050 | 5,070 | 1,139,200 | 5,070 |
| 2023-03-09 | 5,140 | 5,150 | 5,070 | 5,100 | 836,800 | 5,100 |
| 2023-03-08 | 5,100 | 5,120 | 5,060 | 5,100 | 896,900 | 5,100 |
| 2023-03-07 | 5,090 | 5,140 | 5,080 | 5,130 | 857,300 | 5,130 |
| 2023-03-06 | 5,100 | 5,120 | 5,080 | 5,100 | 780,400 | 5,100 |
| 2023-03-03 | 5,040 | 5,080 | 5,020 | 5,040 | 1,105,800 | 5,040 |
| 2023-03-02 | 5,090 | 5,100 | 5,020 | 5,030 | 660,300 | 5,030 |
| 2023-03-01 | 5,010 | 5,090 | 5,000 | 5,060 | 933,700 | 5,060 |
| 2023-02-28 | 5,130 | 5,130 | 5,030 | 5,040 | 1,071,300 | 5,040 |
| 2023-02-27 | 5,090 | 5,100 | 5,070 | 5,100 | 941,600 | 5,100 |
| 2023-02-24 | 5,080 | 5,110 | 5,060 | 5,070 | 1,215,100 | 5,070 |
| 2023-02-22 | 5,030 | 5,090 | 5,010 | 5,060 | 1,424,000 | 5,060 |
| 2023-02-21 | 4,980 | 5,070 | 4,970 | 5,070 | 1,132,800 | 5,070 |
| 2023-02-20 | 4,960 | 5,000 | 4,955 | 4,980 | 1,152,700 | 4,980 |
| 2023-02-17 | 4,875 | 4,930 | 4,870 | 4,920 | 947,200 | 4,920 |
| 2023-02-16 | 4,935 | 4,935 | 4,865 | 4,900 | 920,700 | 4,900 |
| 2023-02-15 | 4,890 | 4,935 | 4,885 | 4,925 | 924,500 | 4,925 |
| 2023-02-14 | 4,895 | 4,925 | 4,870 | 4,890 | 953,700 | 4,890 |
| 2023-02-13 | 4,855 | 4,880 | 4,805 | 4,880 | 1,147,900 | 4,880 |
| 2023-02-10 | 4,905 | 4,905 | 4,820 | 4,845 | 1,828,600 | 4,845 |
| 2023-02-09 | 4,895 | 4,915 | 4,820 | 4,915 | 4,155,600 | 4,915 |
| 2023-02-08 | 4,715 | 4,715 | 4,670 | 4,685 | 874,900 | 4,685 |
| 2023-02-07 | 4,660 | 4,715 | 4,655 | 4,695 | 976,100 | 4,695 |
| 2023-02-06 | 4,695 | 4,710 | 4,680 | 4,705 | 782,100 | 4,705 |
| 2023-02-03 | 4,665 | 4,695 | 4,650 | 4,655 | 766,600 | 4,655 |
| 2023-02-02 | 4,705 | 4,710 | 4,625 | 4,655 | 1,318,800 | 4,655 |
| 2023-02-01 | 4,760 | 4,775 | 4,715 | 4,730 | 881,200 | 4,730 |
| 2023-01-31 | 4,795 | 4,800 | 4,755 | 4,765 | 706,500 | 4,765 |
| 2023-01-30 | 4,780 | 4,800 | 4,755 | 4,775 | 753,500 | 4,775 |
| 2023-01-27 | 4,750 | 4,815 | 4,740 | 4,790 | 1,268,400 | 4,790 |
| 2023-01-26 | 4,750 | 4,785 | 4,735 | 4,735 | 1,065,000 | 4,735 |
| 2023-01-25 | 4,690 | 4,740 | 4,680 | 4,735 | 1,274,500 | 4,735 |
| 2023-01-24 | 4,645 | 4,680 | 4,635 | 4,680 | 1,087,500 | 4,680 |
| 2023-01-23 | 4,625 | 4,645 | 4,605 | 4,615 | 1,062,300 | 4,615 |
| 2023-01-20 | 4,530 | 4,620 | 4,525 | 4,615 | 2,630,800 | 4,615 |
| 2023-01-19 | 4,500 | 4,520 | 4,470 | 4,470 | 758,500 | 4,470 |
| 2023-01-18 | 4,485 | 4,565 | 4,470 | 4,540 | 1,123,500 | 4,540 |
| 2023-01-17 | 4,485 | 4,490 | 4,460 | 4,475 | 803,100 | 4,475 |
| 2023-01-16 | 4,450 | 4,480 | 4,415 | 4,460 | 1,001,200 | 4,460 |
| 2023-01-13 | 4,500 | 4,550 | 4,480 | 4,490 | 1,120,600 | 4,490 |
| 2023-01-12 | 4,545 | 4,555 | 4,505 | 4,530 | 977,700 | 4,530 |
| 2023-01-11 | 4,540 | 4,550 | 4,510 | 4,545 | 944,900 | 4,545 |
| 2023-01-10 | 4,520 | 4,565 | 4,505 | 4,550 | 1,481,600 | 4,550 |
| 2023-01-06 | 4,475 | 4,535 | 4,465 | 4,520 | 995,300 | 4,520 |
| 2023-01-05 | 4,400 | 4,510 | 4,370 | 4,505 | 1,622,600 | 4,505 |
| 2023-01-04 | 4,365 | 4,390 | 4,310 | 4,380 | 926,800 | 4,380 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株