5301 東海カーボン(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 | 1,026 | 1,031.5 | 1,019 | 1,025.5 | 1,123,900 | 1,025.50 |
| 2023-12-28 | 1,020 | 1,031 | 1,018 | 1,027.5 | 1,276,400 | 1,027.50 |
| 2023-12-27 | 1,030.5 | 1,042 | 1,030.5 | 1,042 | 3,005,800 | 1,042 |
| 2023-12-26 | 1,030 | 1,036.5 | 1,026.5 | 1,027.5 | 1,611,500 | 1,027.50 |
| 2023-12-25 | 1,045 | 1,046 | 1,027 | 1,029 | 1,672,600 | 1,029 |
| 2023-12-22 | 1,025 | 1,030.5 | 1,021 | 1,030.5 | 1,940,200 | 1,030.50 |
| 2023-12-21 | 1,022.5 | 1,025 | 1,018.5 | 1,021 | 2,125,200 | 1,021 |
| 2023-12-20 | 1,032.5 | 1,042 | 1,028.5 | 1,033 | 1,805,400 | 1,033 |
| 2023-12-19 | 1,028.5 | 1,034.5 | 1,021.5 | 1,027.5 | 1,395,000 | 1,027.50 |
| 2023-12-18 | 1,027.5 | 1,033 | 1,018.5 | 1,027 | 1,646,200 | 1,027 |
| 2023-12-15 | 1,020 | 1,039.5 | 1,020 | 1,036 | 2,113,600 | 1,036 |
| 2023-12-14 | 1,035 | 1,038.5 | 1,017.5 | 1,022.5 | 2,429,100 | 1,022.50 |
| 2023-12-13 | 1,050 | 1,051.5 | 1,036 | 1,038.5 | 1,805,700 | 1,038.50 |
| 2023-12-12 | 1,074.5 | 1,074.5 | 1,050.5 | 1,050.5 | 1,849,200 | 1,050.50 |
| 2023-12-11 | 1,069 | 1,074.5 | 1,057 | 1,061.5 | 2,202,400 | 1,061.50 |
| 2023-12-08 | 1,077 | 1,081 | 1,061 | 1,064.5 | 2,195,300 | 1,064.50 |
| 2023-12-07 | 1,104.5 | 1,104.5 | 1,085.5 | 1,092 | 1,345,900 | 1,092 |
| 2023-12-06 | 1,095 | 1,110 | 1,095 | 1,109.5 | 1,155,900 | 1,109.50 |
| 2023-12-05 | 1,090 | 1,102 | 1,087 | 1,093.5 | 1,891,500 | 1,093.50 |
| 2023-12-04 | 1,099 | 1,109.5 | 1,092 | 1,104.5 | 1,159,900 | 1,104.50 |
| 2023-12-01 | 1,107 | 1,109.5 | 1,092.5 | 1,100 | 1,155,100 | 1,100 |
| 2023-11-30 | 1,083 | 1,101.5 | 1,081 | 1,094 | 1,991,000 | 1,094 |
| 2023-11-29 | 1,100 | 1,109.5 | 1,094.5 | 1,097 | 1,246,800 | 1,097 |
| 2023-11-28 | 1,118 | 1,123.5 | 1,103 | 1,109 | 1,469,300 | 1,109 |
| 2023-11-27 | 1,130 | 1,131 | 1,115 | 1,119.5 | 1,585,900 | 1,119.50 |
| 2023-11-24 | 1,118 | 1,134 | 1,116.5 | 1,125.5 | 1,991,200 | 1,125.50 |
| 2023-11-22 | 1,088.5 | 1,111 | 1,087.5 | 1,107 | 1,295,500 | 1,107 |
| 2023-11-21 | 1,091 | 1,101 | 1,085.5 | 1,089 | 1,594,500 | 1,089 |
| 2023-11-20 | 1,091 | 1,100 | 1,080.5 | 1,087.5 | 2,240,500 | 1,087.50 |
| 2023-11-17 | 1,090 | 1,102 | 1,088.5 | 1,101 | 1,535,600 | 1,101 |
| 2023-11-16 | 1,092 | 1,092 | 1,077 | 1,085.5 | 1,239,300 | 1,085.50 |
| 2023-11-15 | 1,077 | 1,093 | 1,070.5 | 1,092 | 1,920,700 | 1,092 |
| 2023-11-14 | 1,075 | 1,076.5 | 1,065.5 | 1,069.5 | 1,802,200 | 1,069.50 |
| 2023-11-13 | 1,083.5 | 1,087.5 | 1,058 | 1,075.5 | 2,771,500 | 1,075.50 |
| 2023-11-10 | 1,083.5 | 1,084 | 1,061 | 1,081.5 | 2,783,200 | 1,081.50 |
| 2023-11-09 | 1,048 | 1,076.5 | 1,048 | 1,076.5 | 3,735,200 | 1,076.50 |
| 2023-11-08 | 1,083 | 1,089 | 1,032 | 1,045 | 9,096,100 | 1,045 |
| 2023-11-07 | 1,189 | 1,189 | 1,166 | 1,173 | 2,091,500 | 1,173 |
| 2023-11-06 | 1,194.5 | 1,202.5 | 1,181 | 1,195 | 1,935,400 | 1,195 |
| 2023-11-02 | 1,191.5 | 1,194.5 | 1,171.5 | 1,177.5 | 1,255,000 | 1,177.50 |
| 2023-11-01 | 1,173 | 1,188 | 1,172.5 | 1,181.5 | 1,678,400 | 1,181.50 |
| 2023-10-31 | 1,145 | 1,153.5 | 1,137.5 | 1,147 | 1,120,300 | 1,147 |
| 2023-10-30 | 1,150 | 1,150 | 1,134 | 1,140.5 | 939,200 | 1,140.50 |
| 2023-10-27 | 1,127.5 | 1,153.5 | 1,126.5 | 1,151 | 1,159,300 | 1,151 |
| 2023-10-26 | 1,125.5 | 1,130.5 | 1,116.5 | 1,122.5 | 1,407,300 | 1,122.50 |
| 2023-10-25 | 1,132 | 1,145.5 | 1,130.5 | 1,134 | 881,400 | 1,134 |
| 2023-10-24 | 1,122 | 1,128.5 | 1,096 | 1,124 | 1,342,100 | 1,124 |
| 2023-10-23 | 1,140 | 1,144 | 1,121.5 | 1,121.5 | 1,113,300 | 1,121.50 |
| 2023-10-20 | 1,138 | 1,138.5 | 1,126 | 1,134 | 959,600 | 1,134 |
| 2023-10-19 | 1,141 | 1,148.5 | 1,136 | 1,141 | 894,400 | 1,141 |
| 2023-10-18 | 1,180 | 1,180.5 | 1,152.5 | 1,155 | 918,100 | 1,155 |
| 2023-10-17 | 1,180 | 1,183 | 1,159 | 1,170.5 | 727,600 | 1,170.50 |
| 2023-10-16 | 1,160 | 1,176.5 | 1,157.5 | 1,166.5 | 902,700 | 1,166.50 |
| 2023-10-13 | 1,183 | 1,193 | 1,170.5 | 1,173.5 | 1,361,700 | 1,173.50 |
| 2023-10-12 | 1,182 | 1,198 | 1,179 | 1,198 | 1,168,800 | 1,198 |
| 2023-10-11 | 1,180 | 1,184.5 | 1,172 | 1,173.5 | 917,100 | 1,173.50 |
| 2023-10-10 | 1,158 | 1,188 | 1,154.5 | 1,182.5 | 1,743,000 | 1,182.50 |
| 2023-10-06 | 1,138 | 1,146 | 1,126 | 1,136 | 884,300 | 1,136 |
| 2023-10-05 | 1,129 | 1,132.5 | 1,115.5 | 1,132.5 | 1,299,400 | 1,132.50 |
| 2023-10-04 | 1,116.5 | 1,129 | 1,110.5 | 1,112.5 | 2,130,200 | 1,112.50 |
| 2023-10-03 | 1,170 | 1,170 | 1,130 | 1,132 | 2,058,400 | 1,132 |
| 2023-10-02 | 1,184.5 | 1,207 | 1,180 | 1,180 | 1,677,500 | 1,180 |
| 2023-09-29 | 1,185 | 1,186 | 1,164 | 1,171 | 1,878,300 | 1,171 |
| 2023-09-28 | 1,188 | 1,192 | 1,173 | 1,182.5 | 1,396,700 | 1,182.50 |
| 2023-09-27 | 1,175 | 1,184 | 1,169 | 1,184 | 1,084,700 | 1,184 |
| 2023-09-26 | 1,194 | 1,195 | 1,180 | 1,184.5 | 843,100 | 1,184.50 |
| 2023-09-25 | 1,185.5 | 1,196.5 | 1,176.5 | 1,192.5 | 897,300 | 1,192.50 |
| 2023-09-22 | 1,180 | 1,189.5 | 1,166 | 1,183 | 1,542,100 | 1,183 |
| 2023-09-21 | 1,199 | 1,209 | 1,192 | 1,193 | 1,146,800 | 1,193 |
| 2023-09-20 | 1,221 | 1,222 | 1,199 | 1,202 | 1,249,300 | 1,202 |
| 2023-09-19 | 1,210 | 1,221.5 | 1,206 | 1,219 | 1,403,400 | 1,219 |
| 2023-09-15 | 1,220 | 1,224.5 | 1,205 | 1,210 | 2,206,800 | 1,210 |
| 2023-09-14 | 1,190.5 | 1,207.5 | 1,190 | 1,207 | 2,012,200 | 1,207 |
| 2023-09-13 | 1,183 | 1,184 | 1,173.5 | 1,181 | 1,298,000 | 1,181 |
| 2023-09-12 | 1,168.5 | 1,175 | 1,164.5 | 1,175 | 1,363,900 | 1,175 |
| 2023-09-11 | 1,160 | 1,170.5 | 1,155 | 1,157 | 1,253,800 | 1,157 |
| 2023-09-08 | 1,188 | 1,190 | 1,158 | 1,162.5 | 2,059,500 | 1,162.50 |
| 2023-09-07 | 1,186 | 1,201.5 | 1,184 | 1,185.5 | 1,607,800 | 1,185.50 |
| 2023-09-06 | 1,182 | 1,188.5 | 1,175.5 | 1,188 | 1,830,500 | 1,188 |
| 2023-09-05 | 1,188 | 1,194 | 1,174 | 1,181.5 | 1,841,900 | 1,181.50 |
| 2023-09-04 | 1,178.5 | 1,192 | 1,174.5 | 1,192 | 1,254,700 | 1,192 |
| 2023-09-01 | 1,154 | 1,172.5 | 1,148 | 1,170.5 | 1,441,200 | 1,170.50 |
| 2023-08-31 | 1,146 | 1,157 | 1,143.5 | 1,152 | 1,423,600 | 1,152 |
| 2023-08-30 | 1,152 | 1,156.5 | 1,141.5 | 1,146 | 2,357,900 | 1,146 |
| 2023-08-29 | 1,141 | 1,146 | 1,138 | 1,143 | 1,118,600 | 1,143 |
| 2023-08-28 | 1,125 | 1,137.5 | 1,124 | 1,137.5 | 1,212,700 | 1,137.50 |
| 2023-08-25 | 1,114 | 1,118.5 | 1,109 | 1,116 | 1,133,300 | 1,116 |
| 2023-08-24 | 1,122.5 | 1,127 | 1,118 | 1,124 | 879,800 | 1,124 |
| 2023-08-23 | 1,107 | 1,125.5 | 1,102.5 | 1,123 | 1,247,600 | 1,123 |
| 2023-08-22 | 1,110.5 | 1,114.5 | 1,105 | 1,114.5 | 1,334,100 | 1,114.50 |
| 2023-08-21 | 1,108.5 | 1,123 | 1,108.5 | 1,117.5 | 1,023,300 | 1,117.50 |
| 2023-08-18 | 1,113.5 | 1,119 | 1,108 | 1,112 | 1,099,400 | 1,112 |
| 2023-08-17 | 1,109.5 | 1,118 | 1,101 | 1,117 | 1,658,900 | 1,117 |
| 2023-08-16 | 1,120 | 1,123.5 | 1,106 | 1,106.5 | 2,446,200 | 1,106.50 |
| 2023-08-15 | 1,140.5 | 1,142.5 | 1,129 | 1,133 | 1,909,500 | 1,133 |
| 2023-08-14 | 1,155 | 1,157.5 | 1,129 | 1,133 | 2,527,500 | 1,133 |
| 2023-08-10 | 1,145 | 1,153 | 1,116.5 | 1,153 | 4,045,000 | 1,153 |
| 2023-08-09 | 1,186 | 1,211 | 1,148 | 1,167.5 | 4,184,600 | 1,167.50 |
| 2023-08-08 | 1,201.5 | 1,210 | 1,191.5 | 1,202 | 2,698,000 | 1,202 |
| 2023-08-07 | 1,190 | 1,199.5 | 1,182 | 1,193 | 1,912,000 | 1,193 |
| 2023-08-04 | 1,204 | 1,208 | 1,193 | 1,205 | 1,234,100 | 1,205 |
| 2023-08-03 | 1,221 | 1,225 | 1,209.5 | 1,214.5 | 1,472,500 | 1,214.50 |
| 2023-08-02 | 1,243.5 | 1,251.5 | 1,230.5 | 1,232.5 | 1,352,700 | 1,232.50 |
| 2023-08-01 | 1,265 | 1,267 | 1,253.5 | 1,257 | 1,300,400 | 1,257 |
| 2023-07-31 | 1,252 | 1,264 | 1,240.5 | 1,263 | 1,810,700 | 1,263 |
| 2023-07-28 | 1,220 | 1,239.5 | 1,211.5 | 1,235.5 | 3,563,900 | 1,235.50 |
| 2023-07-27 | 1,230 | 1,235 | 1,221 | 1,231.5 | 1,064,400 | 1,231.50 |
| 2023-07-26 | 1,236.5 | 1,245.5 | 1,226 | 1,232 | 1,411,100 | 1,232 |
| 2023-07-25 | 1,225.5 | 1,234 | 1,218.5 | 1,233.5 | 1,360,200 | 1,233.50 |
| 2023-07-24 | 1,213 | 1,224 | 1,208.5 | 1,216 | 1,190,700 | 1,216 |
| 2023-07-21 | 1,213.5 | 1,213.5 | 1,197 | 1,202.5 | 1,339,000 | 1,202.50 |
| 2023-07-20 | 1,215.5 | 1,223.5 | 1,207 | 1,211.5 | 1,091,500 | 1,211.50 |
| 2023-07-19 | 1,225.5 | 1,226 | 1,207.5 | 1,218 | 1,422,600 | 1,218 |
| 2023-07-18 | 1,191.5 | 1,217 | 1,189 | 1,212 | 1,449,100 | 1,212 |
| 2023-07-14 | 1,199.5 | 1,224.5 | 1,189 | 1,211 | 2,636,500 | 1,211 |
| 2023-07-13 | 1,232.5 | 1,237 | 1,218.5 | 1,229.5 | 902,600 | 1,229.50 |
| 2023-07-12 | 1,235.5 | 1,244 | 1,221 | 1,229 | 1,541,600 | 1,229 |
| 2023-07-11 | 1,279 | 1,282 | 1,227 | 1,233 | 2,583,500 | 1,233 |
| 2023-07-10 | 1,287 | 1,296.5 | 1,268 | 1,279 | 2,072,100 | 1,279 |
| 2023-07-07 | 1,285 | 1,294 | 1,274 | 1,274 | 1,851,400 | 1,274 |
| 2023-07-06 | 1,333 | 1,334 | 1,300 | 1,304.5 | 1,841,100 | 1,304.50 |
| 2023-07-05 | 1,353.5 | 1,353.5 | 1,333.5 | 1,344.5 | 1,397,600 | 1,344.50 |
| 2023-07-04 | 1,374.5 | 1,378 | 1,353 | 1,354 | 1,893,100 | 1,354 |
| 2023-07-03 | 1,335 | 1,380 | 1,332 | 1,378 | 3,187,000 | 1,378 |
| 2023-06-30 | 1,303.5 | 1,326 | 1,291.5 | 1,318 | 2,367,600 | 1,318 |
| 2023-06-29 | 1,309.5 | 1,316.5 | 1,293 | 1,300 | 2,069,900 | 1,300 |
| 2023-06-28 | 1,281.5 | 1,319 | 1,275 | 1,318.5 | 2,494,600 | 1,318.50 |
| 2023-06-27 | 1,287 | 1,287 | 1,257 | 1,271.5 | 1,593,400 | 1,271.50 |
| 2023-06-26 | 1,259 | 1,289 | 1,247.5 | 1,279 | 1,871,100 | 1,279 |
| 2023-06-23 | 1,274 | 1,287.5 | 1,248.5 | 1,260 | 1,656,100 | 1,260 |
| 2023-06-22 | 1,274 | 1,281 | 1,266 | 1,270 | 1,739,100 | 1,270 |
| 2023-06-21 | 1,241 | 1,274.5 | 1,233.5 | 1,270.5 | 1,752,300 | 1,270.50 |
| 2023-06-20 | 1,246 | 1,260 | 1,240 | 1,257.5 | 1,496,800 | 1,257.50 |
| 2023-06-19 | 1,280 | 1,281 | 1,241 | 1,246.5 | 1,604,800 | 1,246.50 |
| 2023-06-16 | 1,248.5 | 1,276.5 | 1,238 | 1,273 | 3,010,900 | 1,273 |
| 2023-06-15 | 1,238 | 1,256 | 1,227 | 1,248 | 1,555,700 | 1,248 |
| 2023-06-14 | 1,224 | 1,242.5 | 1,220 | 1,237 | 2,076,000 | 1,237 |
| 2023-06-13 | 1,217.5 | 1,223 | 1,210.5 | 1,214 | 1,534,000 | 1,214 |
| 2023-06-12 | 1,219 | 1,225 | 1,213 | 1,219 | 1,223,200 | 1,219 |
| 2023-06-09 | 1,208.5 | 1,220 | 1,199.5 | 1,220 | 1,942,900 | 1,220 |
| 2023-06-08 | 1,213.5 | 1,219.5 | 1,190 | 1,196.5 | 1,314,800 | 1,196.50 |
| 2023-06-07 | 1,219 | 1,229 | 1,201 | 1,201 | 1,929,400 | 1,201 |
| 2023-06-06 | 1,208 | 1,218.5 | 1,195.5 | 1,212 | 1,427,500 | 1,212 |
| 2023-06-05 | 1,192 | 1,231.5 | 1,187.5 | 1,227 | 2,562,800 | 1,227 |
| 2023-06-02 | 1,162 | 1,172 | 1,151 | 1,172 | 1,390,100 | 1,172 |
| 2023-06-01 | 1,140 | 1,155 | 1,135 | 1,154 | 1,837,600 | 1,154 |
| 2023-05-31 | 1,185 | 1,188 | 1,155 | 1,156 | 2,506,600 | 1,156 |
| 2023-05-30 | 1,217 | 1,223 | 1,179 | 1,192 | 2,646,800 | 1,192 |
| 2023-05-29 | 1,232 | 1,246 | 1,220 | 1,222 | 1,394,100 | 1,222 |
| 2023-05-26 | 1,220 | 1,227 | 1,214 | 1,215 | 1,489,200 | 1,215 |
| 2023-05-25 | 1,218 | 1,232 | 1,213 | 1,227 | 1,115,000 | 1,227 |
| 2023-05-24 | 1,224 | 1,230 | 1,215 | 1,227 | 1,326,200 | 1,227 |
| 2023-05-23 | 1,240 | 1,241 | 1,214 | 1,219 | 1,793,800 | 1,219 |
| 2023-05-22 | 1,221 | 1,241 | 1,217 | 1,239 | 1,752,900 | 1,239 |
| 2023-05-19 | 1,234 | 1,234 | 1,215 | 1,223 | 2,263,500 | 1,223 |
| 2023-05-18 | 1,231 | 1,232 | 1,212 | 1,225 | 2,614,300 | 1,225 |
| 2023-05-17 | 1,252 | 1,253 | 1,217 | 1,234 | 2,594,800 | 1,234 |
| 2023-05-16 | 1,287 | 1,297 | 1,249 | 1,261 | 2,203,800 | 1,261 |
| 2023-05-15 | 1,279 | 1,287 | 1,256 | 1,283 | 1,835,800 | 1,283 |
| 2023-05-12 | 1,280 | 1,301 | 1,252 | 1,272 | 5,074,300 | 1,272 |
| 2023-05-11 | 1,240 | 1,251 | 1,233 | 1,241 | 2,276,800 | 1,241 |
| 2023-05-10 | 1,237 | 1,246 | 1,233 | 1,237 | 1,083,200 | 1,237 |
| 2023-05-09 | 1,235 | 1,237 | 1,218 | 1,235 | 2,174,600 | 1,235 |
| 2023-05-08 | 1,247 | 1,255 | 1,226 | 1,235 | 1,552,200 | 1,235 |
| 2023-05-02 | 1,258 | 1,261 | 1,224 | 1,231 | 1,974,000 | 1,231 |
| 2023-05-01 | 1,250 | 1,262 | 1,239 | 1,255 | 2,345,300 | 1,255 |
| 2023-04-28 | 1,220 | 1,231 | 1,207 | 1,228 | 1,704,000 | 1,228 |
| 2023-04-27 | 1,189 | 1,211 | 1,188 | 1,208 | 902,300 | 1,208 |
| 2023-04-26 | 1,199 | 1,202 | 1,188 | 1,196 | 1,135,200 | 1,196 |
| 2023-04-25 | 1,221 | 1,226 | 1,202 | 1,204 | 1,055,900 | 1,204 |
| 2023-04-24 | 1,207 | 1,214 | 1,201 | 1,212 | 706,900 | 1,212 |
| 2023-04-21 | 1,206 | 1,212 | 1,197 | 1,207 | 934,300 | 1,207 |
| 2023-04-20 | 1,220 | 1,224 | 1,211 | 1,215 | 955,000 | 1,215 |
| 2023-04-19 | 1,215 | 1,225 | 1,214 | 1,224 | 760,700 | 1,224 |
| 2023-04-18 | 1,227 | 1,238 | 1,222 | 1,222 | 750,300 | 1,222 |
| 2023-04-17 | 1,226 | 1,228 | 1,211 | 1,225 | 660,500 | 1,225 |
| 2023-04-14 | 1,213 | 1,219 | 1,209 | 1,217 | 1,130,500 | 1,217 |
| 2023-04-13 | 1,209 | 1,218 | 1,201 | 1,217 | 661,300 | 1,217 |
| 2023-04-12 | 1,213 | 1,221 | 1,209 | 1,216 | 696,200 | 1,216 |
| 2023-04-11 | 1,222 | 1,223 | 1,202 | 1,213 | 936,700 | 1,213 |
| 2023-04-10 | 1,228 | 1,230 | 1,196 | 1,204 | 1,442,600 | 1,204 |
| 2023-04-07 | 1,203 | 1,223 | 1,202 | 1,219 | 827,300 | 1,219 |
| 2023-04-06 | 1,218 | 1,220 | 1,196 | 1,204 | 1,297,200 | 1,204 |
| 2023-04-05 | 1,255 | 1,262 | 1,224 | 1,231 | 1,607,400 | 1,231 |
| 2023-04-04 | 1,285 | 1,294 | 1,276 | 1,280 | 2,033,600 | 1,280 |
| 2023-04-03 | 1,275 | 1,275 | 1,258 | 1,263 | 994,600 | 1,263 |
| 2023-03-31 | 1,263 | 1,284 | 1,256 | 1,260 | 1,877,900 | 1,260 |
| 2023-03-30 | 1,233 | 1,249 | 1,230 | 1,249 | 1,156,100 | 1,249 |
| 2023-03-29 | 1,226 | 1,230 | 1,219 | 1,228 | 979,200 | 1,228 |
| 2023-03-28 | 1,221 | 1,222 | 1,205 | 1,215 | 945,800 | 1,215 |
| 2023-03-27 | 1,205 | 1,216 | 1,192 | 1,209 | 929,500 | 1,209 |
| 2023-03-24 | 1,197 | 1,200 | 1,186 | 1,193 | 801,900 | 1,193 |
| 2023-03-23 | 1,190 | 1,208 | 1,182 | 1,206 | 957,000 | 1,206 |
| 2023-03-22 | 1,226 | 1,230 | 1,199 | 1,204 | 1,115,900 | 1,204 |
| 2023-03-20 | 1,224 | 1,239 | 1,188 | 1,190 | 1,588,200 | 1,190 |
| 2023-03-17 | 1,222 | 1,225 | 1,197 | 1,223 | 2,150,400 | 1,223 |
| 2023-03-16 | 1,211 | 1,229 | 1,208 | 1,223 | 1,286,900 | 1,223 |
| 2023-03-15 | 1,255 | 1,269 | 1,246 | 1,255 | 1,210,000 | 1,255 |
| 2023-03-14 | 1,263 | 1,267 | 1,223 | 1,232 | 1,652,700 | 1,232 |
| 2023-03-13 | 1,288 | 1,307 | 1,282 | 1,289 | 1,303,900 | 1,289 |
| 2023-03-10 | 1,333 | 1,349 | 1,309 | 1,314 | 2,559,400 | 1,314 |
| 2023-03-09 | 1,385 | 1,387 | 1,352 | 1,356 | 1,497,700 | 1,356 |
| 2023-03-08 | 1,357 | 1,368 | 1,353 | 1,363 | 1,337,000 | 1,363 |
| 2023-03-07 | 1,372 | 1,387 | 1,362 | 1,368 | 1,657,300 | 1,368 |
| 2023-03-06 | 1,348 | 1,381 | 1,346 | 1,368 | 2,382,800 | 1,368 |
| 2023-03-03 | 1,340 | 1,342 | 1,323 | 1,340 | 1,709,300 | 1,340 |
| 2023-03-02 | 1,348 | 1,353 | 1,331 | 1,340 | 1,554,800 | 1,340 |
| 2023-03-01 | 1,309 | 1,343 | 1,305 | 1,338 | 1,731,700 | 1,338 |
| 2023-02-28 | 1,348 | 1,350 | 1,325 | 1,329 | 2,717,000 | 1,329 |
| 2023-02-27 | 1,308 | 1,344 | 1,299 | 1,341 | 3,467,700 | 1,341 |
| 2023-02-24 | 1,265 | 1,289 | 1,258 | 1,282 | 2,041,100 | 1,282 |
| 2023-02-22 | 1,272 | 1,282 | 1,256 | 1,260 | 1,903,800 | 1,260 |
| 2023-02-21 | 1,297 | 1,301 | 1,279 | 1,280 | 1,635,100 | 1,280 |
| 2023-02-20 | 1,287 | 1,299 | 1,277 | 1,298 | 1,645,400 | 1,298 |
| 2023-02-17 | 1,278 | 1,297 | 1,272 | 1,291 | 2,076,500 | 1,291 |
| 2023-02-16 | 1,264 | 1,283 | 1,263 | 1,282 | 2,155,400 | 1,282 |
| 2023-02-15 | 1,261 | 1,273 | 1,237 | 1,253 | 2,974,900 | 1,253 |
| 2023-02-14 | 1,215 | 1,245 | 1,212 | 1,244 | 3,529,700 | 1,244 |
| 2023-02-13 | 1,187 | 1,194 | 1,167 | 1,185 | 2,559,500 | 1,185 |
| 2023-02-10 | 1,135 | 1,212 | 1,135 | 1,199 | 9,068,000 | 1,199 |
| 2023-02-09 | 1,065 | 1,087 | 1,062 | 1,082 | 1,675,500 | 1,082 |
| 2023-02-08 | 1,080 | 1,082 | 1,070 | 1,075 | 1,632,100 | 1,075 |
| 2023-02-07 | 1,080 | 1,092 | 1,072 | 1,083 | 1,157,600 | 1,083 |
| 2023-02-06 | 1,099 | 1,102 | 1,082 | 1,086 | 1,337,800 | 1,086 |
| 2023-02-03 | 1,090 | 1,091 | 1,076 | 1,087 | 1,014,900 | 1,087 |
| 2023-02-02 | 1,124 | 1,124 | 1,089 | 1,094 | 1,201,100 | 1,094 |
| 2023-02-01 | 1,117 | 1,120 | 1,114 | 1,119 | 740,500 | 1,119 |
| 2023-01-31 | 1,110 | 1,117 | 1,104 | 1,113 | 1,265,200 | 1,113 |
| 2023-01-30 | 1,110 | 1,112 | 1,100 | 1,107 | 974,300 | 1,107 |
| 2023-01-27 | 1,111 | 1,113 | 1,098 | 1,112 | 1,118,100 | 1,112 |
| 2023-01-26 | 1,125 | 1,130 | 1,103 | 1,105 | 1,816,700 | 1,105 |
| 2023-01-25 | 1,102 | 1,128 | 1,101 | 1,121 | 1,274,200 | 1,121 |
| 2023-01-24 | 1,102 | 1,116 | 1,098 | 1,102 | 1,258,800 | 1,102 |
| 2023-01-23 | 1,082 | 1,105 | 1,073 | 1,097 | 1,407,300 | 1,097 |
| 2023-01-20 | 1,052 | 1,070 | 1,048 | 1,069 | 869,000 | 1,069 |
| 2023-01-19 | 1,053 | 1,060 | 1,045 | 1,049 | 1,244,200 | 1,049 |
| 2023-01-18 | 1,059 | 1,081 | 1,045 | 1,068 | 1,054,400 | 1,068 |
| 2023-01-17 | 1,035 | 1,063 | 1,035 | 1,055 | 869,000 | 1,055 |
| 2023-01-16 | 1,052 | 1,057 | 1,027 | 1,032 | 1,310,100 | 1,032 |
| 2023-01-13 | 1,077 | 1,084 | 1,059 | 1,064 | 1,518,800 | 1,064 |
| 2023-01-12 | 1,088 | 1,094 | 1,082 | 1,082 | 961,800 | 1,082 |
| 2023-01-11 | 1,094 | 1,102 | 1,081 | 1,096 | 1,248,400 | 1,096 |
| 2023-01-10 | 1,071 | 1,093 | 1,061 | 1,084 | 1,571,300 | 1,084 |
| 2023-01-06 | 1,049 | 1,067 | 1,044 | 1,061 | 870,600 | 1,061 |
| 2023-01-05 | 1,049 | 1,058 | 1,047 | 1,052 | 1,266,200 | 1,052 |
| 2023-01-04 | 1,050 | 1,059 | 1,040 | 1,044 | 1,238,600 | 1,044 |
分割・併合履歴 ： [1985-06-26]1株→1.07株
