5302 日本カーボン(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 | 4,430 | 4,440 | 4,375 | 4,385 | 75,000 | 4,385 |
| 2023-12-28 | 4,350 | 4,420 | 4,330 | 4,415 | 141,600 | 4,415 |
| 2023-12-27 | 4,505 | 4,530 | 4,495 | 4,520 | 132,200 | 4,520 |
| 2023-12-26 | 4,490 | 4,515 | 4,470 | 4,515 | 87,900 | 4,515 |
| 2023-12-25 | 4,510 | 4,520 | 4,485 | 4,485 | 61,700 | 4,485 |
| 2023-12-22 | 4,530 | 4,530 | 4,440 | 4,455 | 193,400 | 4,455 |
| 2023-12-21 | 4,560 | 4,565 | 4,525 | 4,525 | 132,900 | 4,525 |
| 2023-12-20 | 4,570 | 4,585 | 4,560 | 4,570 | 57,800 | 4,570 |
| 2023-12-19 | 4,580 | 4,590 | 4,545 | 4,550 | 73,800 | 4,550 |
| 2023-12-18 | 4,565 | 4,580 | 4,530 | 4,580 | 58,200 | 4,580 |
| 2023-12-15 | 4,535 | 4,580 | 4,535 | 4,580 | 56,700 | 4,580 |
| 2023-12-14 | 4,545 | 4,550 | 4,510 | 4,535 | 69,900 | 4,535 |
| 2023-12-13 | 4,535 | 4,555 | 4,520 | 4,545 | 50,900 | 4,545 |
| 2023-12-12 | 4,555 | 4,575 | 4,530 | 4,535 | 56,500 | 4,535 |
| 2023-12-11 | 4,570 | 4,575 | 4,550 | 4,555 | 46,700 | 4,555 |
| 2023-12-08 | 4,580 | 4,595 | 4,515 | 4,525 | 179,700 | 4,525 |
| 2023-12-07 | 4,630 | 4,635 | 4,580 | 4,615 | 47,100 | 4,615 |
| 2023-12-06 | 4,580 | 4,645 | 4,575 | 4,630 | 62,900 | 4,630 |
| 2023-12-05 | 4,605 | 4,625 | 4,580 | 4,580 | 78,300 | 4,580 |
| 2023-12-04 | 4,630 | 4,650 | 4,605 | 4,620 | 45,300 | 4,620 |
| 2023-12-01 | 4,645 | 4,655 | 4,615 | 4,615 | 56,700 | 4,615 |
| 2023-11-30 | 4,605 | 4,645 | 4,605 | 4,645 | 56,000 | 4,645 |
| 2023-11-29 | 4,640 | 4,650 | 4,615 | 4,625 | 52,300 | 4,625 |
| 2023-11-28 | 4,635 | 4,655 | 4,625 | 4,635 | 37,200 | 4,635 |
| 2023-11-27 | 4,660 | 4,670 | 4,635 | 4,635 | 47,900 | 4,635 |
| 2023-11-24 | 4,620 | 4,670 | 4,620 | 4,670 | 75,400 | 4,670 |
| 2023-11-22 | 4,580 | 4,615 | 4,575 | 4,605 | 53,500 | 4,605 |
| 2023-11-21 | 4,565 | 4,595 | 4,545 | 4,580 | 44,000 | 4,580 |
| 2023-11-20 | 4,610 | 4,625 | 4,585 | 4,585 | 51,000 | 4,585 |
| 2023-11-17 | 4,535 | 4,610 | 4,525 | 4,605 | 84,500 | 4,605 |
| 2023-11-16 | 4,530 | 4,560 | 4,510 | 4,535 | 45,200 | 4,535 |
| 2023-11-15 | 4,530 | 4,570 | 4,505 | 4,565 | 93,100 | 4,565 |
| 2023-11-14 | 4,530 | 4,535 | 4,485 | 4,510 | 71,800 | 4,510 |
| 2023-11-13 | 4,475 | 4,525 | 4,475 | 4,520 | 86,600 | 4,520 |
| 2023-11-10 | 4,395 | 4,465 | 4,380 | 4,455 | 51,400 | 4,455 |
| 2023-11-09 | 4,435 | 4,435 | 4,360 | 4,395 | 55,600 | 4,395 |
| 2023-11-08 | 4,440 | 4,445 | 4,345 | 4,365 | 161,500 | 4,365 |
| 2023-11-07 | 4,485 | 4,500 | 4,460 | 4,470 | 41,600 | 4,470 |
| 2023-11-06 | 4,500 | 4,505 | 4,460 | 4,490 | 70,300 | 4,490 |
| 2023-11-02 | 4,495 | 4,495 | 4,440 | 4,460 | 44,700 | 4,460 |
| 2023-11-01 | 4,450 | 4,490 | 4,445 | 4,465 | 47,000 | 4,465 |
| 2023-10-31 | 4,370 | 4,425 | 4,370 | 4,415 | 55,400 | 4,415 |
| 2023-10-30 | 4,400 | 4,425 | 4,370 | 4,400 | 65,500 | 4,400 |
| 2023-10-27 | 4,390 | 4,430 | 4,355 | 4,425 | 55,500 | 4,425 |
| 2023-10-26 | 4,405 | 4,425 | 4,340 | 4,355 | 48,500 | 4,355 |
| 2023-10-25 | 4,400 | 4,420 | 4,370 | 4,400 | 47,600 | 4,400 |
| 2023-10-24 | 4,390 | 4,395 | 4,300 | 4,370 | 83,600 | 4,370 |
| 2023-10-23 | 4,420 | 4,455 | 4,390 | 4,395 | 54,800 | 4,395 |
| 2023-10-20 | 4,440 | 4,460 | 4,415 | 4,430 | 34,900 | 4,430 |
| 2023-10-19 | 4,460 | 4,480 | 4,440 | 4,450 | 38,700 | 4,450 |
| 2023-10-18 | 4,515 | 4,515 | 4,475 | 4,495 | 24,700 | 4,495 |
| 2023-10-17 | 4,535 | 4,535 | 4,475 | 4,500 | 36,900 | 4,500 |
| 2023-10-16 | 4,540 | 4,545 | 4,490 | 4,500 | 51,900 | 4,500 |
| 2023-10-13 | 4,555 | 4,570 | 4,505 | 4,520 | 47,000 | 4,520 |
| 2023-10-12 | 4,565 | 4,580 | 4,520 | 4,580 | 38,300 | 4,580 |
| 2023-10-11 | 4,500 | 4,545 | 4,495 | 4,520 | 30,200 | 4,520 |
| 2023-10-10 | 4,540 | 4,540 | 4,500 | 4,515 | 42,400 | 4,515 |
| 2023-10-06 | 4,440 | 4,510 | 4,435 | 4,470 | 43,700 | 4,470 |
| 2023-10-05 | 4,375 | 4,440 | 4,370 | 4,440 | 47,600 | 4,440 |
| 2023-10-04 | 4,420 | 4,445 | 4,365 | 4,370 | 84,800 | 4,370 |
| 2023-10-03 | 4,580 | 4,580 | 4,480 | 4,480 | 79,900 | 4,480 |
| 2023-10-02 | 4,570 | 4,650 | 4,570 | 4,595 | 72,500 | 4,595 |
| 2023-09-29 | 4,590 | 4,595 | 4,530 | 4,555 | 63,100 | 4,555 |
| 2023-09-28 | 4,585 | 4,620 | 4,560 | 4,580 | 54,200 | 4,580 |
| 2023-09-27 | 4,575 | 4,590 | 4,520 | 4,585 | 62,300 | 4,585 |
| 2023-09-26 | 4,540 | 4,580 | 4,525 | 4,575 | 34,900 | 4,575 |
| 2023-09-25 | 4,550 | 4,555 | 4,520 | 4,520 | 37,400 | 4,520 |
| 2023-09-22 | 4,500 | 4,540 | 4,480 | 4,520 | 50,900 | 4,520 |
| 2023-09-21 | 4,555 | 4,560 | 4,505 | 4,515 | 35,900 | 4,515 |
| 2023-09-20 | 4,600 | 4,615 | 4,535 | 4,540 | 51,700 | 4,540 |
| 2023-09-19 | 4,515 | 4,595 | 4,510 | 4,595 | 90,500 | 4,595 |
| 2023-09-15 | 4,475 | 4,520 | 4,470 | 4,500 | 80,900 | 4,500 |
| 2023-09-14 | 4,415 | 4,465 | 4,415 | 4,450 | 28,500 | 4,450 |
| 2023-09-13 | 4,445 | 4,460 | 4,410 | 4,420 | 37,700 | 4,420 |
| 2023-09-12 | 4,440 | 4,470 | 4,435 | 4,450 | 17,500 | 4,450 |
| 2023-09-11 | 4,475 | 4,485 | 4,435 | 4,440 | 27,500 | 4,440 |
| 2023-09-08 | 4,480 | 4,490 | 4,455 | 4,465 | 39,600 | 4,465 |
| 2023-09-07 | 4,460 | 4,515 | 4,455 | 4,490 | 61,700 | 4,490 |
| 2023-09-06 | 4,500 | 4,500 | 4,460 | 4,480 | 42,600 | 4,480 |
| 2023-09-05 | 4,490 | 4,505 | 4,470 | 4,495 | 41,000 | 4,495 |
| 2023-09-04 | 4,495 | 4,520 | 4,485 | 4,495 | 54,500 | 4,495 |
| 2023-09-01 | 4,440 | 4,495 | 4,440 | 4,485 | 79,500 | 4,485 |
| 2023-08-31 | 4,395 | 4,440 | 4,395 | 4,435 | 52,000 | 4,435 |
| 2023-08-30 | 4,395 | 4,415 | 4,375 | 4,390 | 47,900 | 4,390 |
| 2023-08-29 | 4,395 | 4,405 | 4,380 | 4,395 | 29,100 | 4,395 |
| 2023-08-28 | 4,360 | 4,390 | 4,355 | 4,390 | 46,500 | 4,390 |
| 2023-08-25 | 4,340 | 4,350 | 4,315 | 4,340 | 17,900 | 4,340 |
| 2023-08-24 | 4,340 | 4,360 | 4,330 | 4,350 | 27,400 | 4,350 |
| 2023-08-23 | 4,290 | 4,345 | 4,290 | 4,335 | 35,200 | 4,335 |
| 2023-08-22 | 4,310 | 4,310 | 4,275 | 4,290 | 32,200 | 4,290 |
| 2023-08-21 | 4,265 | 4,315 | 4,265 | 4,305 | 40,000 | 4,305 |
| 2023-08-18 | 4,240 | 4,265 | 4,235 | 4,260 | 31,100 | 4,260 |
| 2023-08-17 | 4,290 | 4,290 | 4,235 | 4,280 | 45,100 | 4,280 |
| 2023-08-16 | 4,305 | 4,305 | 4,280 | 4,290 | 25,400 | 4,290 |
| 2023-08-15 | 4,365 | 4,365 | 4,305 | 4,320 | 26,000 | 4,320 |
| 2023-08-14 | 4,290 | 4,365 | 4,290 | 4,365 | 74,200 | 4,365 |
| 2023-08-10 | 4,240 | 4,285 | 4,210 | 4,285 | 50,600 | 4,285 |
| 2023-08-09 | 4,250 | 4,275 | 4,235 | 4,260 | 32,700 | 4,260 |
| 2023-08-08 | 4,225 | 4,260 | 4,225 | 4,240 | 46,500 | 4,240 |
| 2023-08-07 | 4,225 | 4,225 | 4,190 | 4,215 | 72,400 | 4,215 |
| 2023-08-04 | 4,230 | 4,235 | 4,205 | 4,220 | 44,800 | 4,220 |
| 2023-08-03 | 4,260 | 4,280 | 4,250 | 4,260 | 49,900 | 4,260 |
| 2023-08-02 | 4,275 | 4,320 | 4,270 | 4,275 | 79,200 | 4,275 |
| 2023-08-01 | 4,310 | 4,345 | 4,305 | 4,305 | 48,900 | 4,305 |
| 2023-07-31 | 4,350 | 4,350 | 4,305 | 4,310 | 47,300 | 4,310 |
| 2023-07-28 | 4,295 | 4,325 | 4,275 | 4,320 | 126,300 | 4,320 |
| 2023-07-27 | 4,300 | 4,300 | 4,270 | 4,300 | 24,600 | 4,300 |
| 2023-07-26 | 4,280 | 4,295 | 4,260 | 4,290 | 25,100 | 4,290 |
| 2023-07-25 | 4,275 | 4,310 | 4,275 | 4,275 | 46,000 | 4,275 |
| 2023-07-24 | 4,255 | 4,270 | 4,240 | 4,270 | 37,100 | 4,270 |
| 2023-07-21 | 4,220 | 4,240 | 4,205 | 4,230 | 24,800 | 4,230 |
| 2023-07-20 | 4,245 | 4,250 | 4,215 | 4,220 | 40,400 | 4,220 |
| 2023-07-19 | 4,250 | 4,250 | 4,215 | 4,240 | 29,700 | 4,240 |
| 2023-07-18 | 4,200 | 4,225 | 4,195 | 4,215 | 30,900 | 4,215 |
| 2023-07-14 | 4,245 | 4,245 | 4,180 | 4,200 | 41,600 | 4,200 |
| 2023-07-13 | 4,210 | 4,240 | 4,190 | 4,220 | 40,200 | 4,220 |
| 2023-07-12 | 4,230 | 4,230 | 4,175 | 4,210 | 42,300 | 4,210 |
| 2023-07-11 | 4,260 | 4,275 | 4,220 | 4,230 | 51,200 | 4,230 |
| 2023-07-10 | 4,200 | 4,260 | 4,200 | 4,235 | 69,200 | 4,235 |
| 2023-07-07 | 4,200 | 4,210 | 4,150 | 4,190 | 115,800 | 4,190 |
| 2023-07-06 | 4,230 | 4,235 | 4,205 | 4,225 | 79,500 | 4,225 |
| 2023-07-05 | 4,260 | 4,275 | 4,220 | 4,260 | 97,700 | 4,260 |
| 2023-07-04 | 4,350 | 4,365 | 4,290 | 4,300 | 70,700 | 4,300 |
| 2023-07-03 | 4,350 | 4,385 | 4,350 | 4,370 | 75,300 | 4,370 |
| 2023-06-30 | 4,365 | 4,370 | 4,320 | 4,345 | 66,100 | 4,345 |
| 2023-06-29 | 4,420 | 4,425 | 4,340 | 4,370 | 155,100 | 4,370 |
| 2023-06-28 | 4,495 | 4,525 | 4,475 | 4,525 | 131,700 | 4,525 |
| 2023-06-27 | 4,490 | 4,500 | 4,465 | 4,475 | 62,700 | 4,475 |
| 2023-06-26 | 4,500 | 4,525 | 4,460 | 4,490 | 56,200 | 4,490 |
| 2023-06-23 | 4,515 | 4,535 | 4,465 | 4,485 | 69,300 | 4,485 |
| 2023-06-22 | 4,500 | 4,520 | 4,495 | 4,495 | 74,000 | 4,495 |
| 2023-06-21 | 4,475 | 4,500 | 4,455 | 4,495 | 36,300 | 4,495 |
| 2023-06-20 | 4,440 | 4,480 | 4,435 | 4,475 | 34,000 | 4,475 |
| 2023-06-19 | 4,480 | 4,480 | 4,440 | 4,470 | 59,900 | 4,470 |
| 2023-06-16 | 4,460 | 4,475 | 4,420 | 4,465 | 83,300 | 4,465 |
| 2023-06-15 | 4,440 | 4,470 | 4,420 | 4,445 | 43,100 | 4,445 |
| 2023-06-14 | 4,455 | 4,465 | 4,420 | 4,440 | 63,400 | 4,440 |
| 2023-06-13 | 4,430 | 4,450 | 4,410 | 4,430 | 42,200 | 4,430 |
| 2023-06-12 | 4,415 | 4,430 | 4,400 | 4,425 | 46,500 | 4,425 |
| 2023-06-09 | 4,420 | 4,445 | 4,400 | 4,415 | 47,200 | 4,415 |
| 2023-06-08 | 4,440 | 4,460 | 4,390 | 4,410 | 47,400 | 4,410 |
| 2023-06-07 | 4,515 | 4,520 | 4,435 | 4,445 | 89,900 | 4,445 |
| 2023-06-06 | 4,470 | 4,510 | 4,450 | 4,495 | 80,200 | 4,495 |
| 2023-06-05 | 4,485 | 4,515 | 4,470 | 4,470 | 153,500 | 4,470 |
| 2023-06-02 | 4,360 | 4,430 | 4,355 | 4,420 | 49,500 | 4,420 |
| 2023-06-01 | 4,330 | 4,350 | 4,315 | 4,350 | 35,800 | 4,350 |
| 2023-05-31 | 4,390 | 4,390 | 4,340 | 4,345 | 55,800 | 4,345 |
| 2023-05-30 | 4,415 | 4,415 | 4,360 | 4,400 | 37,200 | 4,400 |
| 2023-05-29 | 4,405 | 4,440 | 4,400 | 4,415 | 53,900 | 4,415 |
| 2023-05-26 | 4,410 | 4,425 | 4,380 | 4,380 | 50,800 | 4,380 |
| 2023-05-25 | 4,355 | 4,420 | 4,350 | 4,410 | 57,500 | 4,410 |
| 2023-05-24 | 4,340 | 4,370 | 4,320 | 4,355 | 33,300 | 4,355 |
| 2023-05-23 | 4,370 | 4,395 | 4,325 | 4,335 | 46,400 | 4,335 |
| 2023-05-22 | 4,350 | 4,390 | 4,325 | 4,390 | 42,400 | 4,390 |
| 2023-05-19 | 4,395 | 4,415 | 4,365 | 4,380 | 101,000 | 4,380 |
| 2023-05-18 | 4,380 | 4,395 | 4,340 | 4,375 | 62,400 | 4,375 |
| 2023-05-17 | 4,400 | 4,400 | 4,355 | 4,375 | 37,100 | 4,375 |
| 2023-05-16 | 4,395 | 4,400 | 4,355 | 4,395 | 52,100 | 4,395 |
| 2023-05-15 | 4,350 | 4,395 | 4,340 | 4,395 | 65,200 | 4,395 |
| 2023-05-12 | 4,285 | 4,355 | 4,265 | 4,335 | 79,700 | 4,335 |
| 2023-05-11 | 4,350 | 4,435 | 4,315 | 4,315 | 219,100 | 4,315 |
| 2023-05-10 | 4,190 | 4,225 | 4,190 | 4,220 | 54,900 | 4,220 |
| 2023-05-09 | 4,195 | 4,200 | 4,165 | 4,190 | 45,600 | 4,190 |
| 2023-05-08 | 4,190 | 4,215 | 4,180 | 4,195 | 59,200 | 4,195 |
| 2023-05-02 | 4,180 | 4,190 | 4,165 | 4,185 | 39,500 | 4,185 |
| 2023-05-01 | 4,185 | 4,195 | 4,155 | 4,170 | 39,800 | 4,170 |
| 2023-04-28 | 4,150 | 4,180 | 4,135 | 4,160 | 63,900 | 4,160 |
| 2023-04-27 | 4,110 | 4,120 | 4,100 | 4,115 | 35,200 | 4,115 |
| 2023-04-26 | 4,125 | 4,140 | 4,100 | 4,110 | 47,500 | 4,110 |
| 2023-04-25 | 4,135 | 4,155 | 4,125 | 4,125 | 43,100 | 4,125 |
| 2023-04-24 | 4,140 | 4,145 | 4,120 | 4,135 | 23,500 | 4,135 |
| 2023-04-21 | 4,115 | 4,145 | 4,115 | 4,125 | 31,200 | 4,125 |
| 2023-04-20 | 4,115 | 4,130 | 4,105 | 4,130 | 36,000 | 4,130 |
| 2023-04-19 | 4,100 | 4,115 | 4,100 | 4,115 | 24,300 | 4,115 |
| 2023-04-18 | 4,120 | 4,130 | 4,100 | 4,100 | 47,500 | 4,100 |
| 2023-04-17 | 4,110 | 4,120 | 4,095 | 4,120 | 32,200 | 4,120 |
| 2023-04-14 | 4,075 | 4,110 | 4,075 | 4,095 | 45,300 | 4,095 |
| 2023-04-13 | 4,070 | 4,075 | 4,050 | 4,075 | 67,900 | 4,075 |
| 2023-04-12 | 4,090 | 4,105 | 4,070 | 4,070 | 46,600 | 4,070 |
| 2023-04-11 | 4,060 | 4,085 | 4,030 | 4,085 | 72,400 | 4,085 |
| 2023-04-10 | 4,050 | 4,055 | 4,005 | 4,035 | 45,500 | 4,035 |
| 2023-04-07 | 4,025 | 4,040 | 4,010 | 4,030 | 42,700 | 4,030 |
| 2023-04-06 | 4,030 | 4,035 | 4,010 | 4,025 | 65,900 | 4,025 |
| 2023-04-05 | 4,095 | 4,095 | 4,040 | 4,040 | 71,500 | 4,040 |
| 2023-04-04 | 4,125 | 4,125 | 4,100 | 4,105 | 70,600 | 4,105 |
| 2023-04-03 | 4,125 | 4,130 | 4,100 | 4,125 | 37,100 | 4,125 |
| 2023-03-31 | 4,080 | 4,100 | 4,080 | 4,100 | 44,400 | 4,100 |
| 2023-03-30 | 4,065 | 4,075 | 4,030 | 4,075 | 42,400 | 4,075 |
| 2023-03-29 | 4,010 | 4,035 | 3,990 | 4,035 | 53,800 | 4,035 |
| 2023-03-28 | 3,980 | 4,000 | 3,970 | 3,990 | 32,200 | 3,990 |
| 2023-03-27 | 3,975 | 3,985 | 3,950 | 3,955 | 49,000 | 3,955 |
| 2023-03-24 | 3,970 | 3,980 | 3,950 | 3,970 | 27,000 | 3,970 |
| 2023-03-23 | 3,930 | 3,970 | 3,920 | 3,970 | 57,000 | 3,970 |
| 2023-03-22 | 3,965 | 3,970 | 3,940 | 3,945 | 53,500 | 3,945 |
| 2023-03-20 | 3,930 | 3,955 | 3,900 | 3,915 | 59,500 | 3,915 |
| 2023-03-17 | 3,990 | 4,000 | 3,940 | 3,945 | 99,700 | 3,945 |
| 2023-03-16 | 3,960 | 3,985 | 3,940 | 3,975 | 89,000 | 3,975 |
| 2023-03-15 | 4,025 | 4,030 | 3,990 | 4,020 | 68,300 | 4,020 |
| 2023-03-14 | 4,010 | 4,010 | 3,955 | 3,980 | 130,700 | 3,980 |
| 2023-03-13 | 4,085 | 4,085 | 4,035 | 4,055 | 94,700 | 4,055 |
| 2023-03-10 | 4,090 | 4,145 | 4,085 | 4,110 | 81,400 | 4,110 |
| 2023-03-09 | 4,115 | 4,125 | 4,095 | 4,100 | 48,800 | 4,100 |
| 2023-03-08 | 4,095 | 4,105 | 4,065 | 4,090 | 112,200 | 4,090 |
| 2023-03-07 | 4,125 | 4,150 | 4,125 | 4,130 | 34,300 | 4,130 |
| 2023-03-06 | 4,150 | 4,155 | 4,135 | 4,145 | 26,600 | 4,145 |
| 2023-03-03 | 4,150 | 4,150 | 4,120 | 4,125 | 37,400 | 4,125 |
| 2023-03-02 | 4,215 | 4,215 | 4,110 | 4,125 | 59,100 | 4,125 |
| 2023-03-01 | 4,160 | 4,190 | 4,150 | 4,190 | 50,700 | 4,190 |
| 2023-02-28 | 4,150 | 4,175 | 4,135 | 4,165 | 51,300 | 4,165 |
| 2023-02-27 | 4,135 | 4,140 | 4,100 | 4,135 | 33,800 | 4,135 |
| 2023-02-24 | 4,115 | 4,120 | 4,070 | 4,100 | 41,300 | 4,100 |
| 2023-02-22 | 4,140 | 4,145 | 4,095 | 4,100 | 53,900 | 4,100 |
| 2023-02-21 | 4,160 | 4,175 | 4,140 | 4,145 | 30,500 | 4,145 |
| 2023-02-20 | 4,160 | 4,170 | 4,140 | 4,160 | 22,200 | 4,160 |
| 2023-02-17 | 4,170 | 4,195 | 4,125 | 4,135 | 48,800 | 4,135 |
| 2023-02-16 | 4,160 | 4,195 | 4,150 | 4,185 | 68,400 | 4,185 |
| 2023-02-15 | 4,170 | 4,185 | 4,110 | 4,120 | 75,500 | 4,120 |
| 2023-02-14 | 4,130 | 4,140 | 4,085 | 4,140 | 97,400 | 4,140 |
| 2023-02-13 | 4,125 | 4,155 | 4,035 | 4,105 | 219,400 | 4,105 |
| 2023-02-10 | 4,375 | 4,435 | 4,360 | 4,405 | 117,600 | 4,405 |
| 2023-02-09 | 4,310 | 4,340 | 4,295 | 4,335 | 33,000 | 4,335 |
| 2023-02-08 | 4,315 | 4,315 | 4,280 | 4,300 | 36,300 | 4,300 |
| 2023-02-07 | 4,340 | 4,355 | 4,305 | 4,305 | 23,300 | 4,305 |
| 2023-02-06 | 4,330 | 4,345 | 4,290 | 4,320 | 45,200 | 4,320 |
| 2023-02-03 | 4,345 | 4,345 | 4,315 | 4,330 | 28,500 | 4,330 |
| 2023-02-02 | 4,400 | 4,400 | 4,335 | 4,355 | 35,800 | 4,355 |
| 2023-02-01 | 4,415 | 4,425 | 4,380 | 4,380 | 28,700 | 4,380 |
| 2023-01-31 | 4,420 | 4,445 | 4,405 | 4,415 | 52,300 | 4,415 |
| 2023-01-30 | 4,395 | 4,420 | 4,380 | 4,420 | 49,000 | 4,420 |
| 2023-01-27 | 4,370 | 4,400 | 4,355 | 4,390 | 28,100 | 4,390 |
| 2023-01-26 | 4,400 | 4,405 | 4,370 | 4,370 | 24,400 | 4,370 |
| 2023-01-25 | 4,380 | 4,410 | 4,380 | 4,405 | 52,100 | 4,405 |
| 2023-01-24 | 4,380 | 4,400 | 4,360 | 4,365 | 56,100 | 4,365 |
| 2023-01-23 | 4,330 | 4,380 | 4,320 | 4,380 | 42,600 | 4,380 |
| 2023-01-20 | 4,295 | 4,315 | 4,280 | 4,300 | 24,800 | 4,300 |
| 2023-01-19 | 4,305 | 4,320 | 4,290 | 4,305 | 27,500 | 4,305 |
| 2023-01-18 | 4,305 | 4,325 | 4,275 | 4,305 | 33,600 | 4,305 |
| 2023-01-17 | 4,270 | 4,315 | 4,270 | 4,295 | 32,000 | 4,295 |
| 2023-01-16 | 4,270 | 4,270 | 4,240 | 4,240 | 26,400 | 4,240 |
| 2023-01-13 | 4,280 | 4,300 | 4,265 | 4,270 | 28,100 | 4,270 |
| 2023-01-12 | 4,295 | 4,305 | 4,280 | 4,285 | 33,100 | 4,285 |
| 2023-01-11 | 4,275 | 4,290 | 4,265 | 4,285 | 33,200 | 4,285 |
| 2023-01-10 | 4,240 | 4,260 | 4,225 | 4,255 | 41,600 | 4,255 |
| 2023-01-06 | 4,190 | 4,225 | 4,185 | 4,225 | 40,700 | 4,225 |
| 2023-01-05 | 4,165 | 4,200 | 4,130 | 4,200 | 68,500 | 4,200 |
| 2023-01-04 | 4,210 | 4,210 | 4,140 | 4,165 | 48,200 | 4,165 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
