5331 (株)ノリタケカンパニーリミテド 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 | 6,670 | 6,890 | 6,670 | 6,850 | 70,500 | 3,425 |
| 2023-12-28 | 6,600 | 6,690 | 6,580 | 6,670 | 26,700 | 3,335 |
| 2023-12-27 | 6,630 | 6,670 | 6,580 | 6,660 | 27,300 | 3,330 |
| 2023-12-26 | 6,530 | 6,600 | 6,500 | 6,590 | 33,200 | 3,295 |
| 2023-12-25 | 6,690 | 6,690 | 6,480 | 6,520 | 39,100 | 3,260 |
| 2023-12-22 | 6,650 | 6,680 | 6,620 | 6,650 | 27,700 | 3,325 |
| 2023-12-21 | 6,600 | 6,640 | 6,580 | 6,600 | 36,900 | 3,300 |
| 2023-12-20 | 6,630 | 6,690 | 6,610 | 6,630 | 28,800 | 3,315 |
| 2023-12-19 | 6,610 | 6,670 | 6,560 | 6,630 | 33,200 | 3,315 |
| 2023-12-18 | 6,570 | 6,610 | 6,520 | 6,610 | 29,400 | 3,305 |
| 2023-12-15 | 6,650 | 6,700 | 6,610 | 6,640 | 48,800 | 3,320 |
| 2023-12-14 | 6,770 | 6,770 | 6,620 | 6,650 | 33,000 | 3,325 |
| 2023-12-13 | 6,820 | 6,820 | 6,740 | 6,760 | 33,600 | 3,380 |
| 2023-12-12 | 6,840 | 6,840 | 6,720 | 6,720 | 42,300 | 3,360 |
| 2023-12-11 | 6,870 | 6,880 | 6,720 | 6,750 | 77,800 | 3,375 |
| 2023-12-08 | 6,900 | 6,910 | 6,680 | 6,700 | 81,600 | 3,350 |
| 2023-12-07 | 6,900 | 6,990 | 6,900 | 6,920 | 37,700 | 3,460 |
| 2023-12-06 | 6,840 | 6,990 | 6,840 | 6,970 | 49,900 | 3,485 |
| 2023-12-05 | 6,790 | 6,880 | 6,790 | 6,810 | 46,300 | 3,405 |
| 2023-12-04 | 6,980 | 6,980 | 6,820 | 6,880 | 31,800 | 3,440 |
| 2023-12-01 | 6,930 | 6,980 | 6,880 | 6,960 | 46,500 | 3,480 |
| 2023-11-30 | 6,800 | 6,970 | 6,780 | 6,940 | 70,900 | 3,470 |
| 2023-11-29 | 6,770 | 6,770 | 6,690 | 6,730 | 23,000 | 3,365 |
| 2023-11-28 | 6,710 | 6,770 | 6,690 | 6,770 | 25,100 | 3,385 |
| 2023-11-27 | 6,760 | 6,830 | 6,700 | 6,720 | 25,900 | 3,360 |
| 2023-11-24 | 6,770 | 6,780 | 6,710 | 6,760 | 26,000 | 3,380 |
| 2023-11-22 | 6,510 | 6,790 | 6,510 | 6,740 | 37,700 | 3,370 |
| 2023-11-21 | 6,590 | 6,610 | 6,490 | 6,580 | 37,600 | 3,290 |
| 2023-11-20 | 6,660 | 6,710 | 6,580 | 6,580 | 54,700 | 3,290 |
| 2023-11-17 | 6,610 | 6,670 | 6,590 | 6,650 | 47,300 | 3,325 |
| 2023-11-16 | 6,600 | 6,680 | 6,580 | 6,610 | 38,500 | 3,305 |
| 2023-11-15 | 6,690 | 6,700 | 6,590 | 6,620 | 43,500 | 3,310 |
| 2023-11-14 | 6,640 | 6,690 | 6,620 | 6,650 | 39,400 | 3,325 |
| 2023-11-13 | 6,700 | 6,760 | 6,570 | 6,630 | 50,100 | 3,315 |
| 2023-11-10 | 6,570 | 6,690 | 6,500 | 6,660 | 69,200 | 3,330 |
| 2023-11-09 | 6,420 | 6,660 | 6,410 | 6,630 | 120,400 | 3,315 |
| 2023-11-08 | 6,350 | 6,420 | 6,210 | 6,410 | 199,300 | 3,205 |
| 2023-11-07 | 6,060 | 6,650 | 6,020 | 6,630 | 230,600 | 3,315 |
| 2023-11-06 | 6,060 | 6,070 | 6,010 | 6,060 | 48,000 | 3,030 |
| 2023-11-02 | 6,010 | 6,030 | 5,910 | 5,970 | 55,000 | 2,985 |
| 2023-11-01 | 5,920 | 6,000 | 5,900 | 5,980 | 43,500 | 2,990 |
| 2023-10-31 | 5,760 | 5,850 | 5,750 | 5,850 | 57,700 | 2,925 |
| 2023-10-30 | 5,850 | 5,850 | 5,740 | 5,760 | 133,900 | 2,880 |
| 2023-10-27 | 5,830 | 5,920 | 5,820 | 5,900 | 56,500 | 2,950 |
| 2023-10-26 | 5,770 | 5,810 | 5,700 | 5,730 | 54,200 | 2,865 |
| 2023-10-25 | 5,850 | 5,870 | 5,790 | 5,810 | 54,500 | 2,905 |
| 2023-10-24 | 5,780 | 5,810 | 5,620 | 5,770 | 59,100 | 2,885 |
| 2023-10-23 | 5,830 | 5,870 | 5,780 | 5,790 | 34,000 | 2,895 |
| 2023-10-20 | 5,850 | 5,880 | 5,810 | 5,830 | 27,200 | 2,915 |
| 2023-10-19 | 5,890 | 5,940 | 5,860 | 5,890 | 30,700 | 2,945 |
| 2023-10-18 | 5,940 | 5,970 | 5,910 | 5,940 | 32,400 | 2,970 |
| 2023-10-17 | 5,980 | 6,010 | 5,890 | 5,940 | 32,400 | 2,970 |
| 2023-10-16 | 5,920 | 5,940 | 5,850 | 5,910 | 35,600 | 2,955 |
| 2023-10-13 | 6,040 | 6,050 | 5,920 | 5,920 | 52,900 | 2,960 |
| 2023-10-12 | 5,890 | 6,030 | 5,870 | 6,030 | 40,400 | 3,015 |
| 2023-10-11 | 5,910 | 5,920 | 5,860 | 5,860 | 45,100 | 2,930 |
| 2023-10-10 | 6,000 | 6,000 | 5,890 | 5,910 | 52,700 | 2,955 |
| 2023-10-06 | 5,800 | 5,850 | 5,760 | 5,800 | 43,700 | 2,900 |
| 2023-10-05 | 5,790 | 5,860 | 5,710 | 5,770 | 79,500 | 2,885 |
| 2023-10-04 | 5,830 | 5,890 | 5,780 | 5,790 | 69,200 | 2,895 |
| 2023-10-03 | 6,270 | 6,270 | 6,000 | 6,000 | 59,200 | 3,000 |
| 2023-10-02 | 6,220 | 6,350 | 6,220 | 6,280 | 51,300 | 3,140 |
| 2023-09-29 | 6,250 | 6,270 | 6,160 | 6,220 | 68,900 | 3,110 |
| 2023-09-28 | 6,250 | 6,330 | 6,220 | 6,250 | 44,400 | 3,125 |
| 2023-09-27 | 6,220 | 6,380 | 6,180 | 6,360 | 57,300 | 3,180 |
| 2023-09-26 | 6,310 | 6,320 | 6,250 | 6,280 | 31,500 | 3,140 |
| 2023-09-25 | 6,310 | 6,350 | 6,260 | 6,310 | 29,200 | 3,155 |
| 2023-09-22 | 6,310 | 6,310 | 6,240 | 6,280 | 51,700 | 3,140 |
| 2023-09-21 | 6,410 | 6,440 | 6,330 | 6,340 | 28,700 | 3,170 |
| 2023-09-20 | 6,580 | 6,620 | 6,410 | 6,410 | 45,000 | 3,205 |
| 2023-09-19 | 6,460 | 6,570 | 6,450 | 6,570 | 49,500 | 3,285 |
| 2023-09-15 | 6,450 | 6,500 | 6,410 | 6,470 | 77,500 | 3,235 |
| 2023-09-14 | 6,300 | 6,390 | 6,300 | 6,360 | 43,600 | 3,180 |
| 2023-09-13 | 6,390 | 6,440 | 6,340 | 6,360 | 35,500 | 3,180 |
| 2023-09-12 | 6,470 | 6,480 | 6,390 | 6,430 | 36,400 | 3,215 |
| 2023-09-11 | 6,400 | 6,450 | 6,380 | 6,380 | 48,900 | 3,190 |
| 2023-09-08 | 6,270 | 6,390 | 6,270 | 6,370 | 65,100 | 3,185 |
| 2023-09-07 | 6,270 | 6,410 | 6,270 | 6,370 | 61,300 | 3,185 |
| 2023-09-06 | 6,180 | 6,270 | 6,180 | 6,250 | 40,300 | 3,125 |
| 2023-09-05 | 6,240 | 6,250 | 6,160 | 6,250 | 35,300 | 3,125 |
| 2023-09-04 | 6,150 | 6,240 | 6,150 | 6,240 | 36,200 | 3,120 |
| 2023-09-01 | 6,070 | 6,150 | 6,050 | 6,130 | 39,700 | 3,065 |
| 2023-08-31 | 6,050 | 6,070 | 6,010 | 6,030 | 23,400 | 3,015 |
| 2023-08-30 | 6,000 | 6,110 | 6,000 | 6,050 | 32,200 | 3,025 |
| 2023-08-29 | 6,000 | 6,040 | 5,980 | 6,020 | 23,000 | 3,010 |
| 2023-08-28 | 5,960 | 6,020 | 5,950 | 5,990 | 20,100 | 2,995 |
| 2023-08-25 | 5,890 | 5,940 | 5,890 | 5,910 | 26,900 | 2,955 |
| 2023-08-24 | 5,960 | 5,970 | 5,930 | 5,950 | 20,700 | 2,975 |
| 2023-08-23 | 5,880 | 5,970 | 5,870 | 5,960 | 19,800 | 2,980 |
| 2023-08-22 | 5,860 | 5,890 | 5,840 | 5,880 | 16,200 | 2,940 |
| 2023-08-21 | 5,880 | 5,920 | 5,860 | 5,860 | 23,000 | 2,930 |
| 2023-08-18 | 5,890 | 5,940 | 5,860 | 5,880 | 22,000 | 2,940 |
| 2023-08-17 | 6,000 | 6,030 | 5,890 | 5,930 | 40,100 | 2,965 |
| 2023-08-16 | 6,060 | 6,100 | 6,020 | 6,050 | 19,900 | 3,025 |
| 2023-08-15 | 6,060 | 6,140 | 6,050 | 6,130 | 25,900 | 3,065 |
| 2023-08-14 | 6,180 | 6,180 | 6,070 | 6,070 | 26,500 | 3,035 |
| 2023-08-10 | 6,070 | 6,180 | 6,000 | 6,180 | 59,500 | 3,090 |
| 2023-08-09 | 5,930 | 6,060 | 5,920 | 6,040 | 64,600 | 3,020 |
| 2023-08-08 | 6,020 | 6,080 | 5,930 | 5,930 | 77,900 | 2,965 |
| 2023-08-07 | 5,910 | 6,040 | 5,780 | 5,940 | 149,600 | 2,970 |
| 2023-08-04 | 5,440 | 5,510 | 5,380 | 5,410 | 46,600 | 2,705 |
| 2023-08-03 | 5,560 | 5,560 | 5,460 | 5,460 | 35,400 | 2,730 |
| 2023-08-02 | 5,610 | 5,710 | 5,610 | 5,610 | 37,100 | 2,805 |
| 2023-08-01 | 5,560 | 5,670 | 5,550 | 5,660 | 35,400 | 2,830 |
| 2023-07-31 | 5,490 | 5,570 | 5,490 | 5,540 | 35,300 | 2,770 |
| 2023-07-28 | 5,400 | 5,420 | 5,340 | 5,420 | 28,300 | 2,710 |
| 2023-07-27 | 5,420 | 5,430 | 5,360 | 5,410 | 14,600 | 2,705 |
| 2023-07-26 | 5,430 | 5,430 | 5,380 | 5,400 | 14,300 | 2,700 |
| 2023-07-25 | 5,370 | 5,410 | 5,360 | 5,410 | 17,400 | 2,705 |
| 2023-07-24 | 5,330 | 5,390 | 5,320 | 5,360 | 14,300 | 2,680 |
| 2023-07-21 | 5,310 | 5,360 | 5,290 | 5,320 | 14,800 | 2,660 |
| 2023-07-20 | 5,360 | 5,370 | 5,310 | 5,330 | 19,200 | 2,665 |
| 2023-07-19 | 5,350 | 5,350 | 5,280 | 5,350 | 23,300 | 2,675 |
| 2023-07-18 | 5,280 | 5,350 | 5,270 | 5,290 | 19,400 | 2,645 |
| 2023-07-14 | 5,290 | 5,310 | 5,240 | 5,280 | 30,300 | 2,640 |
| 2023-07-13 | 5,340 | 5,360 | 5,280 | 5,310 | 23,900 | 2,655 |
| 2023-07-12 | 5,450 | 5,450 | 5,340 | 5,360 | 27,100 | 2,680 |
| 2023-07-11 | 5,520 | 5,530 | 5,440 | 5,450 | 21,600 | 2,725 |
| 2023-07-10 | 5,470 | 5,570 | 5,450 | 5,500 | 33,800 | 2,750 |
| 2023-07-07 | 5,500 | 5,520 | 5,430 | 5,440 | 36,400 | 2,720 |
| 2023-07-06 | 5,550 | 5,610 | 5,490 | 5,510 | 34,600 | 2,755 |
| 2023-07-05 | 5,550 | 5,600 | 5,510 | 5,560 | 31,700 | 2,780 |
| 2023-07-04 | 5,570 | 5,620 | 5,560 | 5,580 | 29,500 | 2,790 |
| 2023-07-03 | 5,550 | 5,610 | 5,530 | 5,560 | 38,000 | 2,780 |
| 2023-06-30 | 5,490 | 5,520 | 5,440 | 5,460 | 32,200 | 2,730 |
| 2023-06-29 | 5,410 | 5,490 | 5,410 | 5,460 | 35,300 | 2,730 |
| 2023-06-28 | 5,370 | 5,440 | 5,350 | 5,430 | 24,600 | 2,715 |
| 2023-06-27 | 5,320 | 5,400 | 5,310 | 5,370 | 19,600 | 2,685 |
| 2023-06-26 | 5,350 | 5,470 | 5,290 | 5,400 | 28,800 | 2,700 |
| 2023-06-23 | 5,450 | 5,500 | 5,310 | 5,350 | 58,100 | 2,675 |
| 2023-06-22 | 5,440 | 5,460 | 5,400 | 5,410 | 33,600 | 2,705 |
| 2023-06-21 | 5,390 | 5,410 | 5,340 | 5,400 | 32,300 | 2,700 |
| 2023-06-20 | 5,330 | 5,420 | 5,280 | 5,400 | 55,500 | 2,700 |
| 2023-06-19 | 5,280 | 5,280 | 5,200 | 5,230 | 24,500 | 2,615 |
| 2023-06-16 | 5,250 | 5,270 | 5,200 | 5,230 | 61,700 | 2,615 |
| 2023-06-15 | 5,190 | 5,260 | 5,170 | 5,210 | 34,300 | 2,605 |
| 2023-06-14 | 5,200 | 5,220 | 5,150 | 5,170 | 31,000 | 2,585 |
| 2023-06-13 | 5,230 | 5,230 | 5,140 | 5,160 | 27,300 | 2,580 |
| 2023-06-12 | 5,100 | 5,180 | 5,080 | 5,160 | 32,700 | 2,580 |
| 2023-06-09 | 5,020 | 5,080 | 5,020 | 5,060 | 41,000 | 2,530 |
| 2023-06-08 | 5,050 | 5,050 | 4,940 | 4,960 | 26,200 | 2,480 |
| 2023-06-07 | 5,040 | 5,060 | 4,990 | 5,010 | 26,000 | 2,505 |
| 2023-06-06 | 5,010 | 5,030 | 4,960 | 5,010 | 20,600 | 2,505 |
| 2023-06-05 | 4,990 | 5,020 | 4,970 | 5,020 | 23,000 | 2,510 |
| 2023-06-02 | 4,900 | 4,940 | 4,900 | 4,925 | 19,700 | 2,462.50 |
| 2023-06-01 | 4,895 | 4,920 | 4,845 | 4,865 | 25,600 | 2,432.50 |
| 2023-05-31 | 4,995 | 5,010 | 4,880 | 4,895 | 60,400 | 2,447.50 |
| 2023-05-30 | 5,070 | 5,120 | 5,020 | 5,020 | 35,000 | 2,510 |
| 2023-05-29 | 5,030 | 5,080 | 4,990 | 5,040 | 36,000 | 2,520 |
| 2023-05-26 | 5,030 | 5,040 | 4,930 | 4,930 | 36,200 | 2,465 |
| 2023-05-25 | 4,965 | 5,030 | 4,950 | 5,030 | 26,800 | 2,515 |
| 2023-05-24 | 5,000 | 5,030 | 4,930 | 4,965 | 33,700 | 2,482.50 |
| 2023-05-23 | 5,030 | 5,080 | 5,000 | 5,020 | 34,100 | 2,510 |
| 2023-05-22 | 4,960 | 5,020 | 4,935 | 5,000 | 25,100 | 2,500 |
| 2023-05-19 | 4,895 | 4,960 | 4,895 | 4,950 | 30,700 | 2,475 |
| 2023-05-18 | 4,890 | 4,890 | 4,830 | 4,875 | 28,500 | 2,437.50 |
| 2023-05-17 | 4,865 | 4,875 | 4,820 | 4,840 | 24,200 | 2,420 |
| 2023-05-16 | 4,885 | 4,890 | 4,825 | 4,880 | 23,600 | 2,440 |
| 2023-05-15 | 4,850 | 4,865 | 4,750 | 4,845 | 31,100 | 2,422.50 |
| 2023-05-12 | 4,800 | 4,845 | 4,735 | 4,790 | 51,600 | 2,395 |
| 2023-05-11 | 4,690 | 4,965 | 4,665 | 4,805 | 99,500 | 2,402.50 |
| 2023-05-10 | 4,725 | 4,760 | 4,680 | 4,715 | 23,300 | 2,357.50 |
| 2023-05-09 | 4,740 | 4,770 | 4,700 | 4,715 | 49,800 | 2,357.50 |
| 2023-05-08 | 4,725 | 4,780 | 4,725 | 4,765 | 19,200 | 2,382.50 |
| 2023-05-02 | 4,735 | 4,735 | 4,690 | 4,725 | 18,700 | 2,362.50 |
| 2023-05-01 | 4,675 | 4,725 | 4,670 | 4,725 | 26,000 | 2,362.50 |
| 2023-04-28 | 4,630 | 4,660 | 4,620 | 4,660 | 24,900 | 2,330 |
| 2023-04-27 | 4,550 | 4,605 | 4,550 | 4,595 | 20,700 | 2,297.50 |
| 2023-04-26 | 4,600 | 4,600 | 4,555 | 4,570 | 15,000 | 2,285 |
| 2023-04-25 | 4,585 | 4,655 | 4,585 | 4,595 | 24,500 | 2,297.50 |
| 2023-04-24 | 4,570 | 4,585 | 4,555 | 4,585 | 18,100 | 2,292.50 |
| 2023-04-21 | 4,520 | 4,575 | 4,500 | 4,555 | 19,600 | 2,277.50 |
| 2023-04-20 | 4,475 | 4,530 | 4,475 | 4,530 | 12,300 | 2,265 |
| 2023-04-19 | 4,465 | 4,495 | 4,460 | 4,495 | 13,000 | 2,247.50 |
| 2023-04-18 | 4,520 | 4,520 | 4,475 | 4,490 | 13,000 | 2,245 |
| 2023-04-17 | 4,500 | 4,530 | 4,500 | 4,520 | 10,900 | 2,260 |
| 2023-04-14 | 4,475 | 4,520 | 4,475 | 4,520 | 20,100 | 2,260 |
| 2023-04-13 | 4,475 | 4,485 | 4,455 | 4,475 | 12,000 | 2,237.50 |
| 2023-04-12 | 4,470 | 4,495 | 4,470 | 4,485 | 13,600 | 2,242.50 |
| 2023-04-11 | 4,455 | 4,475 | 4,435 | 4,470 | 17,300 | 2,235 |
| 2023-04-10 | 4,470 | 4,475 | 4,410 | 4,430 | 13,700 | 2,215 |
| 2023-04-07 | 4,415 | 4,455 | 4,415 | 4,440 | 16,300 | 2,220 |
| 2023-04-06 | 4,470 | 4,470 | 4,390 | 4,415 | 27,800 | 2,207.50 |
| 2023-04-05 | 4,600 | 4,600 | 4,485 | 4,495 | 39,200 | 2,247.50 |
| 2023-04-04 | 4,600 | 4,635 | 4,595 | 4,635 | 25,100 | 2,317.50 |
| 2023-04-03 | 4,605 | 4,610 | 4,575 | 4,595 | 20,700 | 2,297.50 |
| 2023-03-31 | 4,575 | 4,630 | 4,570 | 4,590 | 23,000 | 2,295 |
| 2023-03-30 | 4,540 | 4,575 | 4,475 | 4,555 | 29,300 | 2,277.50 |
| 2023-03-29 | 4,600 | 4,630 | 4,585 | 4,630 | 35,600 | 2,315 |
| 2023-03-28 | 4,550 | 4,600 | 4,540 | 4,570 | 27,000 | 2,285 |
| 2023-03-27 | 4,505 | 4,555 | 4,495 | 4,550 | 20,700 | 2,275 |
| 2023-03-24 | 4,500 | 4,500 | 4,445 | 4,460 | 13,300 | 2,230 |
| 2023-03-23 | 4,465 | 4,510 | 4,440 | 4,500 | 20,300 | 2,250 |
| 2023-03-22 | 4,510 | 4,520 | 4,470 | 4,480 | 25,200 | 2,240 |
| 2023-03-20 | 4,485 | 4,505 | 4,400 | 4,440 | 24,600 | 2,220 |
| 2023-03-17 | 4,555 | 4,615 | 4,505 | 4,505 | 83,700 | 2,252.50 |
| 2023-03-16 | 4,505 | 4,530 | 4,440 | 4,520 | 33,900 | 2,260 |
| 2023-03-15 | 4,500 | 4,565 | 4,485 | 4,555 | 35,000 | 2,277.50 |
| 2023-03-14 | 4,515 | 4,520 | 4,370 | 4,400 | 48,700 | 2,200 |
| 2023-03-13 | 4,575 | 4,590 | 4,510 | 4,540 | 29,000 | 2,270 |
| 2023-03-10 | 4,625 | 4,680 | 4,600 | 4,635 | 36,200 | 2,317.50 |
| 2023-03-09 | 4,725 | 4,750 | 4,670 | 4,680 | 28,300 | 2,340 |
| 2023-03-08 | 4,585 | 4,705 | 4,585 | 4,705 | 56,400 | 2,352.50 |
| 2023-03-07 | 4,560 | 4,590 | 4,540 | 4,550 | 22,300 | 2,275 |
| 2023-03-06 | 4,525 | 4,575 | 4,490 | 4,575 | 30,600 | 2,287.50 |
| 2023-03-03 | 4,470 | 4,530 | 4,470 | 4,490 | 33,900 | 2,245 |
| 2023-03-02 | 4,540 | 4,550 | 4,475 | 4,475 | 21,200 | 2,237.50 |
| 2023-03-01 | 4,510 | 4,540 | 4,505 | 4,535 | 28,400 | 2,267.50 |
| 2023-02-28 | 4,575 | 4,580 | 4,495 | 4,530 | 36,800 | 2,265 |
| 2023-02-27 | 4,475 | 4,570 | 4,475 | 4,550 | 37,400 | 2,275 |
| 2023-02-24 | 4,500 | 4,515 | 4,465 | 4,470 | 22,000 | 2,235 |
| 2023-02-22 | 4,495 | 4,515 | 4,450 | 4,455 | 28,800 | 2,227.50 |
| 2023-02-21 | 4,465 | 4,540 | 4,465 | 4,520 | 28,800 | 2,260 |
| 2023-02-20 | 4,420 | 4,485 | 4,420 | 4,470 | 25,200 | 2,235 |
| 2023-02-17 | 4,360 | 4,425 | 4,350 | 4,390 | 32,400 | 2,195 |
| 2023-02-16 | 4,300 | 4,380 | 4,300 | 4,380 | 45,000 | 2,190 |
| 2023-02-15 | 4,295 | 4,320 | 4,260 | 4,275 | 68,000 | 2,137.50 |
| 2023-02-14 | 4,250 | 4,305 | 4,250 | 4,295 | 66,500 | 2,147.50 |
| 2023-02-13 | 4,220 | 4,260 | 4,210 | 4,230 | 14,700 | 2,115 |
| 2023-02-10 | 4,195 | 4,245 | 4,180 | 4,220 | 27,000 | 2,110 |
| 2023-02-09 | 4,200 | 4,215 | 4,195 | 4,195 | 25,800 | 2,097.50 |
| 2023-02-08 | 4,230 | 4,260 | 4,215 | 4,260 | 12,000 | 2,130 |
| 2023-02-07 | 4,280 | 4,285 | 4,210 | 4,230 | 24,600 | 2,115 |
| 2023-02-06 | 4,260 | 4,310 | 4,235 | 4,280 | 22,400 | 2,140 |
| 2023-02-03 | 4,215 | 4,305 | 4,175 | 4,245 | 51,200 | 2,122.50 |
| 2023-02-02 | 4,205 | 4,205 | 4,120 | 4,145 | 20,900 | 2,072.50 |
| 2023-02-01 | 4,200 | 4,220 | 4,170 | 4,170 | 24,800 | 2,085 |
| 2023-01-31 | 4,135 | 4,200 | 4,130 | 4,200 | 22,700 | 2,100 |
| 2023-01-30 | 4,115 | 4,140 | 4,100 | 4,105 | 32,200 | 2,052.50 |
| 2023-01-27 | 4,110 | 4,125 | 4,095 | 4,105 | 16,300 | 2,052.50 |
| 2023-01-26 | 4,075 | 4,120 | 4,075 | 4,100 | 28,100 | 2,050 |
| 2023-01-25 | 4,090 | 4,090 | 4,055 | 4,060 | 16,500 | 2,030 |
| 2023-01-24 | 4,030 | 4,090 | 4,030 | 4,085 | 28,000 | 2,042.50 |
| 2023-01-23 | 4,005 | 4,035 | 4,005 | 4,015 | 13,400 | 2,007.50 |
| 2023-01-20 | 3,975 | 4,005 | 3,970 | 3,995 | 9,200 | 1,997.50 |
| 2023-01-19 | 4,020 | 4,020 | 3,985 | 3,985 | 12,500 | 1,992.50 |
| 2023-01-18 | 4,000 | 4,050 | 3,980 | 4,030 | 17,800 | 2,015 |
| 2023-01-17 | 3,960 | 4,005 | 3,960 | 3,995 | 10,200 | 1,997.50 |
| 2023-01-16 | 3,985 | 4,000 | 3,955 | 3,955 | 14,200 | 1,977.50 |
| 2023-01-13 | 4,020 | 4,040 | 3,990 | 3,990 | 21,300 | 1,995 |
| 2023-01-12 | 3,995 | 4,030 | 3,990 | 4,010 | 21,200 | 2,005 |
| 2023-01-11 | 3,965 | 3,995 | 3,960 | 3,985 | 28,600 | 1,992.50 |
| 2023-01-10 | 4,025 | 4,025 | 3,990 | 3,990 | 15,400 | 1,995 |
| 2023-01-06 | 3,975 | 4,010 | 3,955 | 3,990 | 19,200 | 1,995 |
| 2023-01-05 | 3,960 | 3,980 | 3,945 | 3,975 | 25,100 | 1,987.50 |
| 2023-01-04 | 4,000 | 4,020 | 3,940 | 3,950 | 26,700 | 1,975 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
