5333 日本ガイシ(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 | 1,681 | 1,690.5 | 1,676 | 1,685.5 | 1,010,800 | 1,685.50 |
| 2023-12-28 | 1,676.5 | 1,689.5 | 1,674.5 | 1,685 | 562,700 | 1,685 |
| 2023-12-27 | 1,673 | 1,686 | 1,673 | 1,679.5 | 1,026,500 | 1,679.50 |
| 2023-12-26 | 1,670 | 1,673.5 | 1,662 | 1,670 | 766,100 | 1,670 |
| 2023-12-25 | 1,679 | 1,680.5 | 1,662 | 1,662.5 | 571,200 | 1,662.50 |
| 2023-12-22 | 1,652.5 | 1,669.5 | 1,652.5 | 1,667 | 895,500 | 1,667 |
| 2023-12-21 | 1,665 | 1,669.5 | 1,652.5 | 1,658 | 1,252,800 | 1,658 |
| 2023-12-20 | 1,673.5 | 1,688.5 | 1,665.5 | 1,667 | 1,475,300 | 1,667 |
| 2023-12-19 | 1,684 | 1,688.5 | 1,668.5 | 1,670.5 | 1,343,800 | 1,670.50 |
| 2023-12-18 | 1,694.5 | 1,694.5 | 1,673 | 1,689 | 1,446,800 | 1,689 |
| 2023-12-15 | 1,675.5 | 1,702 | 1,675 | 1,699 | 2,201,800 | 1,699 |
| 2023-12-14 | 1,690 | 1,690 | 1,655.5 | 1,668.5 | 2,497,400 | 1,668.50 |
| 2023-12-13 | 1,688.5 | 1,695.5 | 1,679 | 1,694 | 1,903,300 | 1,694 |
| 2023-12-12 | 1,693.5 | 1,699 | 1,667 | 1,680 | 2,304,400 | 1,680 |
| 2023-12-11 | 1,701.5 | 1,701.5 | 1,675.5 | 1,683 | 1,708,500 | 1,683 |
| 2023-12-08 | 1,684 | 1,691 | 1,663 | 1,676.5 | 2,617,100 | 1,676.50 |
| 2023-12-07 | 1,720 | 1,720 | 1,683 | 1,688 | 2,790,200 | 1,688 |
| 2023-12-06 | 1,721.5 | 1,743 | 1,720 | 1,729.5 | 2,222,800 | 1,729.50 |
| 2023-12-05 | 1,749.5 | 1,758 | 1,723.5 | 1,723.5 | 2,528,900 | 1,723.50 |
| 2023-12-04 | 1,778 | 1,793 | 1,754 | 1,757.5 | 1,855,300 | 1,757.50 |
| 2023-12-01 | 1,805 | 1,819 | 1,790 | 1,790 | 2,363,800 | 1,790 |
| 2023-11-30 | 1,771.5 | 1,822 | 1,758.5 | 1,804 | 23,254,100 | 1,804 |
| 2023-11-29 | 1,816.5 | 1,823.5 | 1,794.5 | 1,801 | 2,479,700 | 1,801 |
| 2023-11-28 | 1,815.5 | 1,827.5 | 1,801 | 1,827.5 | 2,641,300 | 1,827.50 |
| 2023-11-27 | 1,796.5 | 1,805 | 1,783.5 | 1,805 | 2,218,500 | 1,805 |
| 2023-11-24 | 1,780 | 1,796 | 1,770 | 1,796 | 2,339,600 | 1,796 |
| 2023-11-22 | 1,742.5 | 1,774 | 1,734.5 | 1,773 | 2,097,900 | 1,773 |
| 2023-11-21 | 1,770 | 1,774.5 | 1,743.5 | 1,756.5 | 2,982,400 | 1,756.50 |
| 2023-11-20 | 1,801 | 1,815 | 1,782 | 1,789.5 | 1,849,200 | 1,789.50 |
| 2023-11-17 | 1,779 | 1,816 | 1,772.5 | 1,812 | 1,997,700 | 1,812 |
| 2023-11-16 | 1,824 | 1,831 | 1,790 | 1,796 | 2,093,000 | 1,796 |
| 2023-11-15 | 1,762.5 | 1,860.5 | 1,762.5 | 1,813.5 | 5,116,900 | 1,813.50 |
| 2023-11-14 | 1,906.5 | 1,929.5 | 1,900.5 | 1,922.5 | 1,464,600 | 1,922.50 |
| 2023-11-13 | 1,917 | 1,921 | 1,891 | 1,904 | 891,400 | 1,904 |
| 2023-11-10 | 1,887 | 1,899 | 1,870.5 | 1,899 | 905,800 | 1,899 |
| 2023-11-09 | 1,859 | 1,900 | 1,855 | 1,887 | 1,086,000 | 1,887 |
| 2023-11-08 | 1,901 | 1,906.5 | 1,859 | 1,868.5 | 1,269,100 | 1,868.50 |
| 2023-11-07 | 1,918 | 1,923 | 1,894 | 1,901 | 1,243,000 | 1,901 |
| 2023-11-06 | 1,914.5 | 1,933 | 1,900.5 | 1,918 | 1,990,100 | 1,918 |
| 2023-11-02 | 1,900 | 1,918.5 | 1,891.5 | 1,909 | 1,608,200 | 1,909 |
| 2023-11-01 | 1,872 | 1,885 | 1,847 | 1,866 | 1,224,000 | 1,866 |
| 2023-10-31 | 1,814 | 1,837.5 | 1,806 | 1,832 | 1,617,300 | 1,832 |
| 2023-10-30 | 1,779 | 1,808 | 1,750 | 1,807.5 | 2,305,300 | 1,807.50 |
| 2023-10-27 | 1,755 | 1,778.5 | 1,750 | 1,769 | 1,126,400 | 1,769 |
| 2023-10-26 | 1,750 | 1,760.5 | 1,734 | 1,741.5 | 1,421,700 | 1,741.50 |
| 2023-10-25 | 1,780.5 | 1,787 | 1,760.5 | 1,764.5 | 926,100 | 1,764.50 |
| 2023-10-24 | 1,764.5 | 1,778.5 | 1,728 | 1,773 | 1,075,800 | 1,773 |
| 2023-10-23 | 1,775.5 | 1,782 | 1,759.5 | 1,769 | 1,135,500 | 1,769 |
| 2023-10-20 | 1,786 | 1,788.5 | 1,761 | 1,774 | 1,200,700 | 1,774 |
| 2023-10-19 | 1,791 | 1,817 | 1,783 | 1,808 | 1,690,400 | 1,808 |
| 2023-10-18 | 1,872.5 | 1,876.5 | 1,800.5 | 1,805 | 2,078,000 | 1,805 |
| 2023-10-17 | 1,885 | 1,899.5 | 1,863.5 | 1,871.5 | 838,900 | 1,871.50 |
| 2023-10-16 | 1,906.5 | 1,915 | 1,876.5 | 1,879.5 | 899,400 | 1,879.50 |
| 2023-10-13 | 1,940 | 1,951 | 1,920.5 | 1,928.5 | 971,500 | 1,928.50 |
| 2023-10-12 | 1,950 | 1,969.5 | 1,948.5 | 1,962.5 | 938,600 | 1,962.50 |
| 2023-10-11 | 1,929 | 1,947.5 | 1,920 | 1,932.5 | 984,000 | 1,932.50 |
| 2023-10-10 | 1,899.5 | 1,936 | 1,899 | 1,928.5 | 1,232,800 | 1,928.50 |
| 2023-10-06 | 1,887.5 | 1,897.5 | 1,874.5 | 1,886 | 1,155,400 | 1,886 |
| 2023-10-05 | 1,876.5 | 1,889 | 1,866 | 1,887.5 | 1,047,700 | 1,887.50 |
| 2023-10-04 | 1,890.5 | 1,899.5 | 1,867.5 | 1,869.5 | 1,135,500 | 1,869.50 |
| 2023-10-03 | 1,979.5 | 1,981 | 1,918.5 | 1,926 | 1,105,300 | 1,926 |
| 2023-10-02 | 1,990.5 | 2,035 | 1,990 | 1,996 | 1,132,900 | 1,996 |
| 2023-09-29 | 1,973.5 | 1,999.5 | 1,969.5 | 1,982 | 1,561,300 | 1,982 |
| 2023-09-28 | 1,999 | 2,004 | 1,966.5 | 1,985 | 1,171,300 | 1,985 |
| 2023-09-27 | 2,004 | 2,018.5 | 1,989 | 2,018.5 | 926,400 | 2,018.50 |
| 2023-09-26 | 2,031 | 2,037 | 2,018.5 | 2,026 | 686,900 | 2,026 |
| 2023-09-25 | 2,027 | 2,038 | 2,005.5 | 2,035.5 | 622,200 | 2,035.50 |
| 2023-09-22 | 2,015 | 2,030.5 | 2,005 | 2,022 | 1,150,500 | 2,022 |
| 2023-09-21 | 2,035 | 2,049 | 2,019.5 | 2,024.5 | 927,900 | 2,024.50 |
| 2023-09-20 | 2,023.5 | 2,049 | 2,023.5 | 2,034 | 1,118,100 | 2,034 |
| 2023-09-19 | 2,006 | 2,039.5 | 2,003 | 2,033.5 | 1,225,500 | 2,033.50 |
| 2023-09-15 | 2,023 | 2,025 | 1,997.5 | 2,005.5 | 1,937,700 | 2,005.50 |
| 2023-09-14 | 1,963.5 | 1,997 | 1,963.5 | 1,994 | 1,520,400 | 1,994 |
| 2023-09-13 | 1,965 | 1,969.5 | 1,948.5 | 1,961 | 917,000 | 1,961 |
| 2023-09-12 | 1,943 | 1,956 | 1,941.5 | 1,952.5 | 946,200 | 1,952.50 |
| 2023-09-11 | 1,942 | 1,942.5 | 1,921.5 | 1,931 | 858,600 | 1,931 |
| 2023-09-08 | 1,961 | 1,963 | 1,914.5 | 1,921 | 1,377,800 | 1,921 |
| 2023-09-07 | 1,960 | 1,974.5 | 1,953.5 | 1,960.5 | 750,200 | 1,960.50 |
| 2023-09-06 | 1,951 | 1,973.5 | 1,948.5 | 1,964.5 | 804,300 | 1,964.50 |
| 2023-09-05 | 1,946 | 1,959 | 1,936.5 | 1,959 | 836,700 | 1,959 |
| 2023-09-04 | 1,935.5 | 1,950 | 1,924.5 | 1,949.5 | 957,000 | 1,949.50 |
| 2023-09-01 | 1,930.5 | 1,943.5 | 1,915.5 | 1,937 | 911,000 | 1,937 |
| 2023-08-31 | 1,915 | 1,937 | 1,913 | 1,934 | 1,730,900 | 1,934 |
| 2023-08-30 | 1,916.5 | 1,926 | 1,907 | 1,917 | 861,500 | 1,917 |
| 2023-08-29 | 1,916.5 | 1,924.5 | 1,907.5 | 1,917.5 | 884,800 | 1,917.50 |
| 2023-08-28 | 1,902.5 | 1,932.5 | 1,899.5 | 1,930.5 | 1,370,000 | 1,930.50 |
| 2023-08-25 | 1,891 | 1,896 | 1,884.5 | 1,892.5 | 790,800 | 1,892.50 |
| 2023-08-24 | 1,890 | 1,905 | 1,878 | 1,902.5 | 820,400 | 1,902.50 |
| 2023-08-23 | 1,855 | 1,892 | 1,853.5 | 1,891 | 1,029,500 | 1,891 |
| 2023-08-22 | 1,838 | 1,864 | 1,830 | 1,864 | 1,336,300 | 1,864 |
| 2023-08-21 | 1,840 | 1,842 | 1,825.5 | 1,835.5 | 890,000 | 1,835.50 |
| 2023-08-18 | 1,810 | 1,838.5 | 1,807 | 1,837 | 1,290,400 | 1,837 |
| 2023-08-17 | 1,826.5 | 1,828 | 1,799 | 1,821 | 1,348,100 | 1,821 |
| 2023-08-16 | 1,872 | 1,879 | 1,831 | 1,837 | 1,689,700 | 1,837 |
| 2023-08-15 | 1,931 | 1,941 | 1,904 | 1,911 | 2,822,500 | 1,911 |
| 2023-08-14 | 1,940 | 2,008 | 1,940 | 1,970 | 5,741,600 | 1,970 |
| 2023-08-10 | 1,765 | 1,795.5 | 1,762.5 | 1,791.5 | 1,582,200 | 1,791.50 |
| 2023-08-09 | 1,770 | 1,771.5 | 1,751.5 | 1,764.5 | 918,800 | 1,764.50 |
| 2023-08-08 | 1,768 | 1,786.5 | 1,767 | 1,777 | 964,700 | 1,777 |
| 2023-08-07 | 1,771 | 1,773.5 | 1,749 | 1,755 | 1,447,400 | 1,755 |
| 2023-08-04 | 1,759 | 1,790.5 | 1,750.5 | 1,765.5 | 1,762,100 | 1,765.50 |
| 2023-08-03 | 1,790 | 1,809 | 1,766 | 1,779.5 | 2,152,100 | 1,779.50 |
| 2023-08-02 | 1,779 | 1,811.5 | 1,765 | 1,792.5 | 1,936,800 | 1,792.50 |
| 2023-08-01 | 1,770 | 1,831 | 1,767 | 1,795 | 3,486,600 | 1,795 |
| 2023-07-31 | 1,728 | 1,742 | 1,720.5 | 1,742 | 1,653,600 | 1,742 |
| 2023-07-28 | 1,696 | 1,724 | 1,686.5 | 1,716 | 1,694,800 | 1,716 |
| 2023-07-27 | 1,720 | 1,725 | 1,705.5 | 1,718 | 1,397,500 | 1,718 |
| 2023-07-26 | 1,722.5 | 1,728.5 | 1,710 | 1,728 | 978,300 | 1,728 |
| 2023-07-25 | 1,711 | 1,721 | 1,705.5 | 1,721 | 1,100,300 | 1,721 |
| 2023-07-24 | 1,705 | 1,716 | 1,702 | 1,706.5 | 1,083,700 | 1,706.50 |
| 2023-07-21 | 1,691 | 1,701.5 | 1,680 | 1,692.5 | 996,200 | 1,692.50 |
| 2023-07-20 | 1,695 | 1,701 | 1,686 | 1,690.5 | 1,254,900 | 1,690.50 |
| 2023-07-19 | 1,679 | 1,687.5 | 1,675.5 | 1,687 | 1,391,300 | 1,687 |
| 2023-07-18 | 1,693 | 1,703 | 1,659 | 1,666 | 2,233,800 | 1,666 |
| 2023-07-14 | 1,697 | 1,710 | 1,686 | 1,692.5 | 1,444,700 | 1,692.50 |
| 2023-07-13 | 1,698 | 1,702 | 1,688.5 | 1,697.5 | 1,168,300 | 1,697.50 |
| 2023-07-12 | 1,705 | 1,705.5 | 1,676 | 1,693.5 | 1,163,600 | 1,693.50 |
| 2023-07-11 | 1,700 | 1,708 | 1,689 | 1,690.5 | 1,617,600 | 1,690.50 |
| 2023-07-10 | 1,669 | 1,697.5 | 1,662 | 1,687.5 | 2,063,000 | 1,687.50 |
| 2023-07-07 | 1,653 | 1,678 | 1,642 | 1,654.5 | 2,309,600 | 1,654.50 |
| 2023-07-06 | 1,687 | 1,691 | 1,656 | 1,661.5 | 2,032,100 | 1,661.50 |
| 2023-07-05 | 1,684.5 | 1,689 | 1,672 | 1,687.5 | 1,793,100 | 1,687.50 |
| 2023-07-04 | 1,727 | 1,727 | 1,693 | 1,693 | 2,205,800 | 1,693 |
| 2023-07-03 | 1,735 | 1,747 | 1,731 | 1,734 | 1,137,400 | 1,734 |
| 2023-06-30 | 1,728.5 | 1,729 | 1,700 | 1,714 | 2,411,500 | 1,714 |
| 2023-06-29 | 1,778.5 | 1,785 | 1,735 | 1,735 | 2,107,800 | 1,735 |
| 2023-06-28 | 1,767 | 1,779 | 1,749 | 1,779 | 1,097,300 | 1,779 |
| 2023-06-27 | 1,769 | 1,772 | 1,740.5 | 1,752.5 | 1,034,000 | 1,752.50 |
| 2023-06-26 | 1,770 | 1,770 | 1,751 | 1,754 | 691,200 | 1,754 |
| 2023-06-23 | 1,787.5 | 1,797.5 | 1,754.5 | 1,763.5 | 1,107,700 | 1,763.50 |
| 2023-06-22 | 1,783 | 1,791 | 1,779 | 1,780 | 877,400 | 1,780 |
| 2023-06-21 | 1,743 | 1,790 | 1,743 | 1,787.5 | 1,157,600 | 1,787.50 |
| 2023-06-20 | 1,759 | 1,760.5 | 1,741 | 1,758 | 764,100 | 1,758 |
| 2023-06-19 | 1,789.5 | 1,790 | 1,762 | 1,770 | 550,800 | 1,770 |
| 2023-06-16 | 1,776 | 1,786 | 1,761.5 | 1,777.5 | 1,645,000 | 1,777.50 |
| 2023-06-15 | 1,775 | 1,798 | 1,771 | 1,787 | 722,600 | 1,787 |
| 2023-06-14 | 1,765.5 | 1,784.5 | 1,762 | 1,776.5 | 1,021,200 | 1,776.50 |
| 2023-06-13 | 1,736.5 | 1,757 | 1,735 | 1,747 | 847,500 | 1,747 |
| 2023-06-12 | 1,731 | 1,738 | 1,728 | 1,733 | 562,000 | 1,733 |
| 2023-06-09 | 1,719 | 1,729 | 1,713.5 | 1,727.5 | 1,304,000 | 1,727.50 |
| 2023-06-08 | 1,726.5 | 1,734.5 | 1,700.5 | 1,706.5 | 1,246,500 | 1,706.50 |
| 2023-06-07 | 1,750 | 1,751.5 | 1,716 | 1,718 | 1,435,600 | 1,718 |
| 2023-06-06 | 1,725 | 1,736 | 1,711 | 1,734.5 | 925,900 | 1,734.50 |
| 2023-06-05 | 1,717 | 1,741.5 | 1,716.5 | 1,741 | 1,272,000 | 1,741 |
| 2023-06-02 | 1,688 | 1,705 | 1,684 | 1,705 | 856,000 | 1,705 |
| 2023-06-01 | 1,683 | 1,698 | 1,679 | 1,688 | 840,300 | 1,688 |
| 2023-05-31 | 1,709 | 1,715 | 1,683 | 1,683 | 2,932,400 | 1,683 |
| 2023-05-30 | 1,735 | 1,740 | 1,724 | 1,736 | 602,800 | 1,736 |
| 2023-05-29 | 1,760 | 1,768 | 1,742 | 1,742 | 749,800 | 1,742 |
| 2023-05-26 | 1,752 | 1,755 | 1,733 | 1,733 | 728,500 | 1,733 |
| 2023-05-25 | 1,734 | 1,755 | 1,730 | 1,750 | 666,700 | 1,750 |
| 2023-05-24 | 1,764 | 1,764 | 1,744 | 1,749 | 687,300 | 1,749 |
| 2023-05-23 | 1,770 | 1,778 | 1,749 | 1,758 | 1,183,200 | 1,758 |
| 2023-05-22 | 1,747 | 1,760 | 1,742 | 1,760 | 767,800 | 1,760 |
| 2023-05-19 | 1,748 | 1,751 | 1,740 | 1,748 | 1,280,700 | 1,748 |
| 2023-05-18 | 1,739 | 1,744 | 1,726 | 1,738 | 1,015,400 | 1,738 |
| 2023-05-17 | 1,724 | 1,727 | 1,712 | 1,726 | 804,400 | 1,726 |
| 2023-05-16 | 1,742 | 1,745 | 1,729 | 1,729 | 973,000 | 1,729 |
| 2023-05-15 | 1,730 | 1,732 | 1,716 | 1,730 | 816,400 | 1,730 |
| 2023-05-12 | 1,711 | 1,718 | 1,703 | 1,707 | 1,702,400 | 1,707 |
| 2023-05-11 | 1,737 | 1,744 | 1,721 | 1,731 | 948,400 | 1,731 |
| 2023-05-10 | 1,755 | 1,759 | 1,742 | 1,746 | 851,100 | 1,746 |
| 2023-05-09 | 1,753 | 1,759 | 1,745 | 1,755 | 936,500 | 1,755 |
| 2023-05-08 | 1,746 | 1,755 | 1,735 | 1,744 | 958,800 | 1,744 |
| 2023-05-02 | 1,749 | 1,766 | 1,744 | 1,757 | 1,264,400 | 1,757 |
| 2023-05-01 | 1,705 | 1,752 | 1,700 | 1,752 | 2,267,200 | 1,752 |
| 2023-04-28 | 1,800 | 1,830 | 1,681 | 1,700 | 4,126,900 | 1,700 |
| 2023-04-27 | 1,758 | 1,782 | 1,757 | 1,781 | 1,229,100 | 1,781 |
| 2023-04-26 | 1,763 | 1,767 | 1,748 | 1,751 | 1,032,000 | 1,751 |
| 2023-04-25 | 1,778 | 1,783 | 1,770 | 1,770 | 753,600 | 1,770 |
| 2023-04-24 | 1,770 | 1,771 | 1,757 | 1,768 | 565,300 | 1,768 |
| 2023-04-21 | 1,769 | 1,773 | 1,758 | 1,764 | 663,100 | 1,764 |
| 2023-04-20 | 1,750 | 1,769 | 1,749 | 1,769 | 907,700 | 1,769 |
| 2023-04-19 | 1,769 | 1,778 | 1,755 | 1,760 | 841,900 | 1,760 |
| 2023-04-18 | 1,771 | 1,780 | 1,768 | 1,770 | 769,300 | 1,770 |
| 2023-04-17 | 1,763 | 1,767 | 1,755 | 1,764 | 685,900 | 1,764 |
| 2023-04-14 | 1,760 | 1,762 | 1,752 | 1,754 | 1,047,300 | 1,754 |
| 2023-04-13 | 1,751 | 1,757 | 1,742 | 1,757 | 694,700 | 1,757 |
| 2023-04-12 | 1,750 | 1,761 | 1,749 | 1,753 | 688,500 | 1,753 |
| 2023-04-11 | 1,746 | 1,750 | 1,734 | 1,744 | 637,200 | 1,744 |
| 2023-04-10 | 1,741 | 1,741 | 1,721 | 1,725 | 580,600 | 1,725 |
| 2023-04-07 | 1,715 | 1,727 | 1,713 | 1,725 | 520,400 | 1,725 |
| 2023-04-06 | 1,717 | 1,729 | 1,709 | 1,718 | 1,107,300 | 1,718 |
| 2023-04-05 | 1,762 | 1,775 | 1,730 | 1,732 | 1,450,300 | 1,732 |
| 2023-04-04 | 1,774 | 1,781 | 1,766 | 1,779 | 846,800 | 1,779 |
| 2023-04-03 | 1,765 | 1,774 | 1,751 | 1,774 | 828,800 | 1,774 |
| 2023-03-31 | 1,747 | 1,762 | 1,741 | 1,752 | 1,437,100 | 1,752 |
| 2023-03-30 | 1,737 | 1,741 | 1,721 | 1,738 | 740,200 | 1,738 |
| 2023-03-29 | 1,750 | 1,763 | 1,744 | 1,763 | 1,026,800 | 1,763 |
| 2023-03-28 | 1,749 | 1,749 | 1,736 | 1,743 | 645,400 | 1,743 |
| 2023-03-27 | 1,731 | 1,744 | 1,721 | 1,740 | 809,000 | 1,740 |
| 2023-03-24 | 1,712 | 1,720 | 1,701 | 1,715 | 1,045,300 | 1,715 |
| 2023-03-23 | 1,710 | 1,730 | 1,704 | 1,717 | 1,572,600 | 1,717 |
| 2023-03-22 | 1,750 | 1,753 | 1,735 | 1,744 | 936,400 | 1,744 |
| 2023-03-20 | 1,706 | 1,735 | 1,703 | 1,717 | 723,500 | 1,717 |
| 2023-03-17 | 1,763 | 1,763 | 1,729 | 1,739 | 1,188,000 | 1,739 |
| 2023-03-16 | 1,726 | 1,743 | 1,714 | 1,739 | 964,600 | 1,739 |
| 2023-03-15 | 1,763 | 1,775 | 1,754 | 1,766 | 1,068,100 | 1,766 |
| 2023-03-14 | 1,762 | 1,763 | 1,724 | 1,739 | 1,042,400 | 1,739 |
| 2023-03-13 | 1,827 | 1,831 | 1,785 | 1,790 | 902,300 | 1,790 |
| 2023-03-10 | 1,850 | 1,856 | 1,837 | 1,843 | 1,407,100 | 1,843 |
| 2023-03-09 | 1,878 | 1,882 | 1,863 | 1,867 | 727,200 | 1,867 |
| 2023-03-08 | 1,844 | 1,863 | 1,844 | 1,861 | 569,500 | 1,861 |
| 2023-03-07 | 1,844 | 1,859 | 1,843 | 1,846 | 718,900 | 1,846 |
| 2023-03-06 | 1,846 | 1,853 | 1,840 | 1,843 | 724,200 | 1,843 |
| 2023-03-03 | 1,821 | 1,841 | 1,816 | 1,838 | 971,800 | 1,838 |
| 2023-03-02 | 1,832 | 1,834 | 1,815 | 1,819 | 945,000 | 1,819 |
| 2023-03-01 | 1,800 | 1,825 | 1,800 | 1,822 | 656,700 | 1,822 |
| 2023-02-28 | 1,829 | 1,831 | 1,803 | 1,808 | 980,800 | 1,808 |
| 2023-02-27 | 1,797 | 1,833 | 1,795 | 1,820 | 807,900 | 1,820 |
| 2023-02-24 | 1,788 | 1,801 | 1,783 | 1,797 | 726,700 | 1,797 |
| 2023-02-22 | 1,809 | 1,812 | 1,782 | 1,785 | 851,300 | 1,785 |
| 2023-02-21 | 1,792 | 1,816 | 1,789 | 1,816 | 688,600 | 1,816 |
| 2023-02-20 | 1,793 | 1,795 | 1,784 | 1,794 | 517,100 | 1,794 |
| 2023-02-17 | 1,781 | 1,789 | 1,776 | 1,787 | 853,000 | 1,787 |
| 2023-02-16 | 1,797 | 1,800 | 1,777 | 1,782 | 1,192,700 | 1,782 |
| 2023-02-15 | 1,797 | 1,799 | 1,788 | 1,797 | 848,900 | 1,797 |
| 2023-02-14 | 1,794 | 1,794 | 1,776 | 1,783 | 624,000 | 1,783 |
| 2023-02-13 | 1,780 | 1,783 | 1,761 | 1,773 | 684,300 | 1,773 |
| 2023-02-10 | 1,796 | 1,796 | 1,776 | 1,784 | 1,139,300 | 1,784 |
| 2023-02-09 | 1,768 | 1,782 | 1,766 | 1,780 | 686,500 | 1,780 |
| 2023-02-08 | 1,780 | 1,788 | 1,768 | 1,776 | 746,000 | 1,776 |
| 2023-02-07 | 1,788 | 1,791 | 1,774 | 1,780 | 825,200 | 1,780 |
| 2023-02-06 | 1,780 | 1,803 | 1,780 | 1,793 | 923,500 | 1,793 |
| 2023-02-03 | 1,765 | 1,776 | 1,761 | 1,770 | 753,700 | 1,770 |
| 2023-02-02 | 1,776 | 1,776 | 1,755 | 1,767 | 923,800 | 1,767 |
| 2023-02-01 | 1,755 | 1,790 | 1,750 | 1,788 | 1,221,900 | 1,788 |
| 2023-01-31 | 1,780 | 1,794 | 1,775 | 1,791 | 1,413,000 | 1,791 |
| 2023-01-30 | 1,769 | 1,775 | 1,762 | 1,772 | 948,300 | 1,772 |
| 2023-01-27 | 1,772 | 1,772 | 1,762 | 1,769 | 618,000 | 1,769 |
| 2023-01-26 | 1,770 | 1,774 | 1,759 | 1,767 | 838,500 | 1,767 |
| 2023-01-25 | 1,744 | 1,768 | 1,744 | 1,764 | 744,700 | 1,764 |
| 2023-01-24 | 1,747 | 1,758 | 1,737 | 1,754 | 805,500 | 1,754 |
| 2023-01-23 | 1,720 | 1,733 | 1,712 | 1,729 | 759,600 | 1,729 |
| 2023-01-20 | 1,690 | 1,701 | 1,683 | 1,701 | 1,213,900 | 1,701 |
| 2023-01-19 | 1,723 | 1,724 | 1,705 | 1,706 | 1,080,200 | 1,706 |
| 2023-01-18 | 1,721 | 1,759 | 1,710 | 1,742 | 1,618,000 | 1,742 |
| 2023-01-17 | 1,680 | 1,714 | 1,680 | 1,713 | 870,300 | 1,713 |
| 2023-01-16 | 1,691 | 1,698 | 1,674 | 1,680 | 1,274,600 | 1,680 |
| 2023-01-13 | 1,716 | 1,719 | 1,704 | 1,710 | 1,168,600 | 1,710 |
| 2023-01-12 | 1,708 | 1,721 | 1,706 | 1,716 | 878,800 | 1,716 |
| 2023-01-11 | 1,688 | 1,703 | 1,686 | 1,701 | 1,195,700 | 1,701 |
| 2023-01-10 | 1,677 | 1,688 | 1,668 | 1,676 | 1,338,500 | 1,676 |
| 2023-01-06 | 1,670 | 1,688 | 1,669 | 1,682 | 1,035,700 | 1,682 |
| 2023-01-05 | 1,665 | 1,678 | 1,661 | 1,675 | 913,900 | 1,675 |
| 2023-01-04 | 1,665 | 1,674 | 1,655 | 1,669 | 845,400 | 1,669 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
