5334 日本特殊陶業(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 | 3,350 | 3,370 | 3,326 | 3,349 | 592,300 | 3,349 |
| 2023-12-28 | 3,322 | 3,352 | 3,320 | 3,340 | 523,800 | 3,340 |
| 2023-12-27 | 3,325 | 3,341 | 3,310 | 3,338 | 621,500 | 3,338 |
| 2023-12-26 | 3,320 | 3,329 | 3,293 | 3,316 | 351,200 | 3,316 |
| 2023-12-25 | 3,326 | 3,331 | 3,305 | 3,314 | 332,500 | 3,314 |
| 2023-12-22 | 3,255 | 3,308 | 3,255 | 3,307 | 649,500 | 3,307 |
| 2023-12-21 | 3,268 | 3,274 | 3,252 | 3,260 | 589,200 | 3,260 |
| 2023-12-20 | 3,300 | 3,307 | 3,283 | 3,293 | 1,019,400 | 3,293 |
| 2023-12-19 | 3,303 | 3,309 | 3,269 | 3,288 | 910,600 | 3,288 |
| 2023-12-18 | 3,313 | 3,323 | 3,279 | 3,311 | 782,000 | 3,311 |
| 2023-12-15 | 3,259 | 3,332 | 3,257 | 3,319 | 1,620,300 | 3,319 |
| 2023-12-14 | 3,261 | 3,276 | 3,207 | 3,207 | 1,299,200 | 3,207 |
| 2023-12-13 | 3,300 | 3,316 | 3,278 | 3,294 | 996,200 | 3,294 |
| 2023-12-12 | 3,378 | 3,382 | 3,323 | 3,324 | 586,800 | 3,324 |
| 2023-12-11 | 3,355 | 3,357 | 3,328 | 3,347 | 668,300 | 3,347 |
| 2023-12-08 | 3,356 | 3,360 | 3,291 | 3,291 | 1,485,400 | 3,291 |
| 2023-12-07 | 3,365 | 3,392 | 3,356 | 3,368 | 719,500 | 3,368 |
| 2023-12-06 | 3,358 | 3,391 | 3,357 | 3,381 | 571,100 | 3,381 |
| 2023-12-05 | 3,391 | 3,408 | 3,350 | 3,356 | 963,300 | 3,356 |
| 2023-12-04 | 3,449 | 3,449 | 3,369 | 3,411 | 1,016,300 | 3,411 |
| 2023-12-01 | 3,475 | 3,489 | 3,452 | 3,473 | 901,300 | 3,473 |
| 2023-11-30 | 3,398 | 3,439 | 3,390 | 3,433 | 995,700 | 3,433 |
| 2023-11-29 | 3,413 | 3,423 | 3,380 | 3,384 | 933,900 | 3,384 |
| 2023-11-28 | 3,455 | 3,463 | 3,414 | 3,436 | 665,700 | 3,436 |
| 2023-11-27 | 3,450 | 3,462 | 3,424 | 3,444 | 675,600 | 3,444 |
| 2023-11-24 | 3,433 | 3,457 | 3,428 | 3,434 | 577,300 | 3,434 |
| 2023-11-22 | 3,371 | 3,414 | 3,361 | 3,413 | 645,200 | 3,413 |
| 2023-11-21 | 3,339 | 3,381 | 3,328 | 3,371 | 1,188,700 | 3,371 |
| 2023-11-20 | 3,465 | 3,468 | 3,357 | 3,357 | 1,361,600 | 3,357 |
| 2023-11-17 | 3,450 | 3,475 | 3,434 | 3,470 | 614,200 | 3,470 |
| 2023-11-16 | 3,440 | 3,479 | 3,432 | 3,455 | 908,200 | 3,455 |
| 2023-11-15 | 3,502 | 3,502 | 3,414 | 3,427 | 885,400 | 3,427 |
| 2023-11-14 | 3,469 | 3,497 | 3,442 | 3,444 | 1,191,600 | 3,444 |
| 2023-11-13 | 3,427 | 3,437 | 3,384 | 3,399 | 1,044,900 | 3,399 |
| 2023-11-10 | 3,315 | 3,395 | 3,307 | 3,387 | 936,100 | 3,387 |
| 2023-11-09 | 3,325 | 3,375 | 3,320 | 3,360 | 752,200 | 3,360 |
| 2023-11-08 | 3,411 | 3,440 | 3,325 | 3,325 | 1,021,600 | 3,325 |
| 2023-11-07 | 3,443 | 3,458 | 3,401 | 3,424 | 1,338,700 | 3,424 |
| 2023-11-06 | 3,400 | 3,417 | 3,366 | 3,404 | 1,095,600 | 3,404 |
| 2023-11-02 | 3,440 | 3,448 | 3,323 | 3,330 | 1,521,600 | 3,330 |
| 2023-11-01 | 3,403 | 3,426 | 3,373 | 3,415 | 1,521,100 | 3,415 |
| 2023-10-31 | 3,350 | 3,363 | 3,221 | 3,350 | 3,969,700 | 3,350 |
| 2023-10-30 | 3,200 | 3,201 | 3,094 | 3,125 | 3,108,200 | 3,125 |
| 2023-10-27 | 3,185 | 3,234 | 3,184 | 3,221 | 921,400 | 3,221 |
| 2023-10-26 | 3,185 | 3,216 | 3,159 | 3,179 | 952,900 | 3,179 |
| 2023-10-25 | 3,207 | 3,223 | 3,195 | 3,195 | 737,500 | 3,195 |
| 2023-10-24 | 3,177 | 3,192 | 3,070 | 3,176 | 1,098,600 | 3,176 |
| 2023-10-23 | 3,201 | 3,225 | 3,177 | 3,177 | 783,800 | 3,177 |
| 2023-10-20 | 3,196 | 3,204 | 3,153 | 3,184 | 968,600 | 3,184 |
| 2023-10-19 | 3,239 | 3,248 | 3,210 | 3,221 | 628,700 | 3,221 |
| 2023-10-18 | 3,271 | 3,282 | 3,245 | 3,269 | 522,900 | 3,269 |
| 2023-10-17 | 3,285 | 3,290 | 3,222 | 3,252 | 611,700 | 3,252 |
| 2023-10-16 | 3,263 | 3,272 | 3,232 | 3,243 | 550,100 | 3,243 |
| 2023-10-13 | 3,287 | 3,300 | 3,270 | 3,284 | 1,024,200 | 3,284 |
| 2023-10-12 | 3,334 | 3,356 | 3,327 | 3,333 | 883,400 | 3,333 |
| 2023-10-11 | 3,345 | 3,347 | 3,302 | 3,315 | 1,259,000 | 3,315 |
| 2023-10-10 | 3,349 | 3,370 | 3,322 | 3,352 | 1,002,600 | 3,352 |
| 2023-10-06 | 3,212 | 3,278 | 3,206 | 3,260 | 977,100 | 3,260 |
| 2023-10-05 | 3,192 | 3,232 | 3,141 | 3,227 | 1,294,600 | 3,227 |
| 2023-10-04 | 3,192 | 3,208 | 3,114 | 3,116 | 1,497,400 | 3,116 |
| 2023-10-03 | 3,389 | 3,395 | 3,270 | 3,286 | 1,091,600 | 3,286 |
| 2023-10-02 | 3,416 | 3,468 | 3,413 | 3,415 | 1,150,000 | 3,415 |
| 2023-09-29 | 3,465 | 3,471 | 3,372 | 3,384 | 922,300 | 3,384 |
| 2023-09-28 | 3,465 | 3,512 | 3,447 | 3,462 | 931,500 | 3,462 |
| 2023-09-27 | 3,500 | 3,538 | 3,481 | 3,538 | 882,400 | 3,538 |
| 2023-09-26 | 3,549 | 3,550 | 3,507 | 3,520 | 552,400 | 3,520 |
| 2023-09-25 | 3,549 | 3,549 | 3,509 | 3,535 | 661,300 | 3,535 |
| 2023-09-22 | 3,493 | 3,536 | 3,475 | 3,513 | 981,400 | 3,513 |
| 2023-09-21 | 3,562 | 3,585 | 3,522 | 3,531 | 1,067,200 | 3,531 |
| 2023-09-20 | 3,612 | 3,617 | 3,563 | 3,563 | 992,200 | 3,563 |
| 2023-09-19 | 3,551 | 3,587 | 3,538 | 3,587 | 907,300 | 3,587 |
| 2023-09-15 | 3,548 | 3,570 | 3,527 | 3,541 | 1,304,400 | 3,541 |
| 2023-09-14 | 3,501 | 3,521 | 3,476 | 3,518 | 1,144,100 | 3,518 |
| 2023-09-13 | 3,510 | 3,516 | 3,471 | 3,497 | 748,400 | 3,497 |
| 2023-09-12 | 3,478 | 3,503 | 3,465 | 3,498 | 606,500 | 3,498 |
| 2023-09-11 | 3,486 | 3,490 | 3,454 | 3,464 | 528,100 | 3,464 |
| 2023-09-08 | 3,450 | 3,479 | 3,442 | 3,457 | 763,100 | 3,457 |
| 2023-09-07 | 3,479 | 3,508 | 3,464 | 3,467 | 946,800 | 3,467 |
| 2023-09-06 | 3,489 | 3,508 | 3,465 | 3,478 | 1,329,300 | 3,478 |
| 2023-09-05 | 3,481 | 3,492 | 3,441 | 3,490 | 857,800 | 3,490 |
| 2023-09-04 | 3,430 | 3,455 | 3,407 | 3,455 | 790,100 | 3,455 |
| 2023-09-01 | 3,375 | 3,405 | 3,365 | 3,404 | 856,000 | 3,404 |
| 2023-08-31 | 3,315 | 3,389 | 3,306 | 3,385 | 1,185,900 | 3,385 |
| 2023-08-30 | 3,330 | 3,342 | 3,313 | 3,331 | 826,900 | 3,331 |
| 2023-08-29 | 3,358 | 3,359 | 3,320 | 3,328 | 1,007,600 | 3,328 |
| 2023-08-28 | 3,329 | 3,358 | 3,325 | 3,358 | 841,600 | 3,358 |
| 2023-08-25 | 3,310 | 3,322 | 3,288 | 3,311 | 600,400 | 3,311 |
| 2023-08-24 | 3,310 | 3,322 | 3,292 | 3,317 | 795,200 | 3,317 |
| 2023-08-23 | 3,271 | 3,327 | 3,262 | 3,327 | 785,200 | 3,327 |
| 2023-08-22 | 3,294 | 3,301 | 3,267 | 3,291 | 718,700 | 3,291 |
| 2023-08-21 | 3,251 | 3,296 | 3,243 | 3,272 | 1,067,200 | 3,272 |
| 2023-08-18 | 3,253 | 3,258 | 3,220 | 3,237 | 890,300 | 3,237 |
| 2023-08-17 | 3,299 | 3,313 | 3,233 | 3,275 | 1,032,900 | 3,275 |
| 2023-08-16 | 3,270 | 3,295 | 3,254 | 3,269 | 816,500 | 3,269 |
| 2023-08-15 | 3,283 | 3,311 | 3,282 | 3,295 | 778,300 | 3,295 |
| 2023-08-14 | 3,250 | 3,294 | 3,233 | 3,277 | 1,186,700 | 3,277 |
| 2023-08-10 | 3,164 | 3,221 | 3,156 | 3,220 | 1,171,500 | 3,220 |
| 2023-08-09 | 3,230 | 3,231 | 3,173 | 3,178 | 1,571,500 | 3,178 |
| 2023-08-08 | 3,224 | 3,266 | 3,211 | 3,262 | 1,164,100 | 3,262 |
| 2023-08-07 | 3,180 | 3,206 | 3,166 | 3,200 | 1,003,600 | 3,200 |
| 2023-08-04 | 3,148 | 3,207 | 3,143 | 3,186 | 969,900 | 3,186 |
| 2023-08-03 | 3,185 | 3,198 | 3,160 | 3,171 | 1,338,500 | 3,171 |
| 2023-08-02 | 3,198 | 3,264 | 3,176 | 3,225 | 2,637,000 | 3,225 |
| 2023-08-01 | 3,040 | 3,207 | 3,039 | 3,198 | 4,805,700 | 3,198 |
| 2023-07-31 | 2,980 | 3,014 | 2,966 | 3,002 | 1,744,600 | 3,002 |
| 2023-07-28 | 2,933.5 | 2,964.5 | 2,891.5 | 2,935 | 1,437,700 | 2,935 |
| 2023-07-27 | 2,967.5 | 2,973 | 2,948.5 | 2,966.5 | 662,200 | 2,966.50 |
| 2023-07-26 | 2,985 | 2,985 | 2,953.5 | 2,973 | 686,900 | 2,973 |
| 2023-07-25 | 2,965 | 2,991.5 | 2,953 | 2,991 | 784,800 | 2,991 |
| 2023-07-24 | 2,957 | 2,963 | 2,941.5 | 2,957.5 | 710,600 | 2,957.50 |
| 2023-07-21 | 2,905.5 | 2,930 | 2,897 | 2,920.5 | 801,600 | 2,920.50 |
| 2023-07-20 | 2,940 | 2,952.5 | 2,902 | 2,903 | 1,316,800 | 2,903 |
| 2023-07-19 | 2,923 | 2,931 | 2,903 | 2,929.5 | 717,700 | 2,929.50 |
| 2023-07-18 | 2,884 | 2,909.5 | 2,874 | 2,908.5 | 618,800 | 2,908.50 |
| 2023-07-14 | 2,894 | 2,907.5 | 2,876.5 | 2,886.5 | 1,112,700 | 2,886.50 |
| 2023-07-13 | 2,853.5 | 2,880.5 | 2,835 | 2,875.5 | 975,200 | 2,875.50 |
| 2023-07-12 | 2,896 | 2,903.5 | 2,850 | 2,853.5 | 1,173,000 | 2,853.50 |
| 2023-07-11 | 2,961.5 | 2,990 | 2,910.5 | 2,912.5 | 1,831,400 | 2,912.50 |
| 2023-07-10 | 2,943 | 2,943 | 2,897.5 | 2,909.5 | 1,263,200 | 2,909.50 |
| 2023-07-07 | 2,957 | 2,967 | 2,923 | 2,936 | 1,219,600 | 2,936 |
| 2023-07-06 | 2,990 | 3,008 | 2,975.5 | 2,981.5 | 1,798,700 | 2,981.50 |
| 2023-07-05 | 2,939 | 3,007 | 2,931 | 3,003 | 2,718,900 | 3,003 |
| 2023-07-04 | 2,928 | 2,937.5 | 2,913.5 | 2,923 | 982,800 | 2,923 |
| 2023-07-03 | 2,889 | 2,922.5 | 2,885 | 2,918 | 1,216,700 | 2,918 |
| 2023-06-30 | 2,880 | 2,893.5 | 2,870 | 2,883 | 1,305,300 | 2,883 |
| 2023-06-29 | 2,869 | 2,887.5 | 2,858 | 2,886 | 1,605,200 | 2,886 |
| 2023-06-28 | 2,818 | 2,874.5 | 2,810.5 | 2,874.5 | 1,951,500 | 2,874.50 |
| 2023-06-27 | 2,816.5 | 2,818 | 2,779.5 | 2,799 | 949,200 | 2,799 |
| 2023-06-26 | 2,798.5 | 2,814 | 2,790.5 | 2,803.5 | 1,010,000 | 2,803.50 |
| 2023-06-23 | 2,825 | 2,832.5 | 2,777 | 2,799 | 1,564,300 | 2,799 |
| 2023-06-22 | 2,817 | 2,828 | 2,803 | 2,820 | 1,513,600 | 2,820 |
| 2023-06-21 | 2,727 | 2,826 | 2,721 | 2,823 | 2,254,000 | 2,823 |
| 2023-06-20 | 2,735.5 | 2,753 | 2,728 | 2,753 | 762,200 | 2,753 |
| 2023-06-19 | 2,770 | 2,770 | 2,730 | 2,742.5 | 887,200 | 2,742.50 |
| 2023-06-16 | 2,771.5 | 2,772 | 2,732 | 2,763.5 | 1,976,000 | 2,763.50 |
| 2023-06-15 | 2,759 | 2,785.5 | 2,731.5 | 2,771.5 | 1,817,600 | 2,771.50 |
| 2023-06-14 | 2,737 | 2,758.5 | 2,725.5 | 2,746 | 1,899,100 | 2,746 |
| 2023-06-13 | 2,666 | 2,727 | 2,664.5 | 2,711.5 | 2,454,200 | 2,711.50 |
| 2023-06-12 | 2,656.5 | 2,664.5 | 2,648 | 2,659.5 | 1,014,600 | 2,659.50 |
| 2023-06-09 | 2,625.5 | 2,648 | 2,616 | 2,646.5 | 1,094,200 | 2,646.50 |
| 2023-06-08 | 2,655 | 2,657 | 2,603.5 | 2,617.5 | 914,100 | 2,617.50 |
| 2023-06-07 | 2,650 | 2,661.5 | 2,622.5 | 2,632 | 1,642,300 | 2,632 |
| 2023-06-06 | 2,620 | 2,640 | 2,607 | 2,640 | 1,088,300 | 2,640 |
| 2023-06-05 | 2,625 | 2,647 | 2,611 | 2,647 | 1,586,700 | 2,647 |
| 2023-06-02 | 2,545 | 2,580 | 2,544 | 2,580 | 1,034,600 | 2,580 |
| 2023-06-01 | 2,550 | 2,569 | 2,547 | 2,559 | 1,067,400 | 2,559 |
| 2023-05-31 | 2,598 | 2,608 | 2,569 | 2,580 | 1,665,500 | 2,580 |
| 2023-05-30 | 2,613 | 2,623 | 2,599 | 2,615 | 821,400 | 2,615 |
| 2023-05-29 | 2,644 | 2,655 | 2,616 | 2,618 | 1,155,700 | 2,618 |
| 2023-05-26 | 2,640 | 2,643 | 2,615 | 2,616 | 880,800 | 2,616 |
| 2023-05-25 | 2,608 | 2,632 | 2,586 | 2,627 | 1,432,600 | 2,627 |
| 2023-05-24 | 2,627 | 2,647 | 2,623 | 2,640 | 1,223,400 | 2,640 |
| 2023-05-23 | 2,660 | 2,665 | 2,625 | 2,638 | 1,216,700 | 2,638 |
| 2023-05-22 | 2,625 | 2,648 | 2,621 | 2,643 | 985,300 | 2,643 |
| 2023-05-19 | 2,632 | 2,649 | 2,621 | 2,623 | 1,239,700 | 2,623 |
| 2023-05-18 | 2,605 | 2,627 | 2,602 | 2,626 | 1,454,000 | 2,626 |
| 2023-05-17 | 2,571 | 2,590 | 2,570 | 2,584 | 1,450,000 | 2,584 |
| 2023-05-16 | 2,564 | 2,575 | 2,551 | 2,562 | 1,501,600 | 2,562 |
| 2023-05-15 | 2,555 | 2,563 | 2,534 | 2,561 | 1,707,300 | 2,561 |
| 2023-05-12 | 2,561 | 2,578 | 2,547 | 2,550 | 1,729,000 | 2,550 |
| 2023-05-11 | 2,592 | 2,601 | 2,557 | 2,561 | 2,247,500 | 2,561 |
| 2023-05-10 | 2,607 | 2,618 | 2,595 | 2,612 | 1,315,600 | 2,612 |
| 2023-05-09 | 2,628 | 2,631 | 2,597 | 2,607 | 2,284,900 | 2,607 |
| 2023-05-08 | 2,578 | 2,639 | 2,566 | 2,622 | 2,646,200 | 2,622 |
| 2023-05-02 | 2,657 | 2,657 | 2,624 | 2,627 | 3,040,400 | 2,627 |
| 2023-05-01 | 2,634 | 2,678 | 2,601 | 2,647 | 6,393,700 | 2,647 |
| 2023-04-28 | 2,830 | 2,838 | 2,810 | 2,834 | 2,054,200 | 2,834 |
| 2023-04-27 | 2,763 | 2,818 | 2,763 | 2,815 | 1,803,800 | 2,815 |
| 2023-04-26 | 2,790 | 2,793 | 2,756 | 2,763 | 1,271,300 | 2,763 |
| 2023-04-25 | 2,800 | 2,825 | 2,790 | 2,810 | 1,920,700 | 2,810 |
| 2023-04-24 | 2,778 | 2,784 | 2,753 | 2,782 | 1,388,200 | 2,782 |
| 2023-04-21 | 2,735 | 2,760 | 2,722 | 2,758 | 1,220,600 | 2,758 |
| 2023-04-20 | 2,711 | 2,733 | 2,702 | 2,730 | 822,300 | 2,730 |
| 2023-04-19 | 2,720 | 2,722 | 2,706 | 2,722 | 816,600 | 2,722 |
| 2023-04-18 | 2,725 | 2,725 | 2,708 | 2,715 | 954,200 | 2,715 |
| 2023-04-17 | 2,725 | 2,734 | 2,718 | 2,729 | 997,400 | 2,729 |
| 2023-04-14 | 2,728 | 2,729 | 2,699 | 2,702 | 1,109,800 | 2,702 |
| 2023-04-13 | 2,727 | 2,727 | 2,696 | 2,725 | 1,015,800 | 2,725 |
| 2023-04-12 | 2,722 | 2,744 | 2,715 | 2,731 | 1,033,900 | 2,731 |
| 2023-04-11 | 2,712 | 2,719 | 2,695 | 2,702 | 865,000 | 2,702 |
| 2023-04-10 | 2,688 | 2,695 | 2,666 | 2,684 | 589,000 | 2,684 |
| 2023-04-07 | 2,645 | 2,674 | 2,643 | 2,666 | 776,200 | 2,666 |
| 2023-04-06 | 2,657 | 2,657 | 2,628 | 2,635 | 1,083,300 | 2,635 |
| 2023-04-05 | 2,725 | 2,725 | 2,680 | 2,681 | 1,127,300 | 2,681 |
| 2023-04-04 | 2,746 | 2,754 | 2,735 | 2,753 | 1,155,900 | 2,753 |
| 2023-04-03 | 2,736 | 2,758 | 2,727 | 2,756 | 1,380,000 | 2,756 |
| 2023-03-31 | 2,716 | 2,744 | 2,715 | 2,736 | 1,639,200 | 2,736 |
| 2023-03-30 | 2,673 | 2,715 | 2,662 | 2,714 | 1,872,000 | 2,714 |
| 2023-03-29 | 2,741 | 2,770 | 2,741 | 2,770 | 2,540,800 | 2,770 |
| 2023-03-28 | 2,769 | 2,791 | 2,750 | 2,755 | 1,779,200 | 2,755 |
| 2023-03-27 | 2,770 | 2,771 | 2,732 | 2,762 | 1,519,300 | 2,762 |
| 2023-03-24 | 2,718 | 2,747 | 2,713 | 2,734 | 1,140,900 | 2,734 |
| 2023-03-23 | 2,688 | 2,733 | 2,670 | 2,732 | 1,435,300 | 2,732 |
| 2023-03-22 | 2,670 | 2,696 | 2,651 | 2,689 | 1,452,100 | 2,689 |
| 2023-03-20 | 2,634 | 2,650 | 2,626 | 2,639 | 1,368,000 | 2,639 |
| 2023-03-17 | 2,694 | 2,710 | 2,653 | 2,675 | 2,199,000 | 2,675 |
| 2023-03-16 | 2,660 | 2,691 | 2,629 | 2,689 | 1,892,400 | 2,689 |
| 2023-03-15 | 2,737 | 2,748 | 2,712 | 2,718 | 1,858,300 | 2,718 |
| 2023-03-14 | 2,712 | 2,716 | 2,655 | 2,688 | 2,601,600 | 2,688 |
| 2023-03-13 | 2,790 | 2,791 | 2,744 | 2,753 | 2,256,500 | 2,753 |
| 2023-03-10 | 2,797 | 2,835 | 2,795 | 2,821 | 1,836,400 | 2,821 |
| 2023-03-09 | 2,835 | 2,853 | 2,823 | 2,831 | 1,533,900 | 2,831 |
| 2023-03-08 | 2,789 | 2,832 | 2,787 | 2,827 | 2,477,600 | 2,827 |
| 2023-03-07 | 2,782 | 2,789 | 2,768 | 2,786 | 2,547,800 | 2,786 |
| 2023-03-06 | 2,780 | 2,793 | 2,775 | 2,790 | 2,210,400 | 2,790 |
| 2023-03-03 | 2,756 | 2,777 | 2,754 | 2,770 | 1,559,300 | 2,770 |
| 2023-03-02 | 2,763 | 2,785 | 2,755 | 2,762 | 1,733,700 | 2,762 |
| 2023-03-01 | 2,738 | 2,778 | 2,736 | 2,778 | 1,630,700 | 2,778 |
| 2023-02-28 | 2,785 | 2,788 | 2,736 | 2,739 | 1,780,300 | 2,739 |
| 2023-02-27 | 2,761 | 2,785 | 2,758 | 2,782 | 1,157,100 | 2,782 |
| 2023-02-24 | 2,715 | 2,759 | 2,711 | 2,753 | 1,720,500 | 2,753 |
| 2023-02-22 | 2,725 | 2,729 | 2,689 | 2,694 | 2,730,300 | 2,694 |
| 2023-02-21 | 2,736 | 2,755 | 2,733 | 2,749 | 1,282,700 | 2,749 |
| 2023-02-20 | 2,746 | 2,755 | 2,731 | 2,736 | 1,654,600 | 2,736 |
| 2023-02-17 | 2,705 | 2,744 | 2,701 | 2,733 | 1,640,600 | 2,733 |
| 2023-02-16 | 2,687 | 2,747 | 2,687 | 2,744 | 2,699,800 | 2,744 |
| 2023-02-15 | 2,660 | 2,677 | 2,651 | 2,672 | 1,784,200 | 2,672 |
| 2023-02-14 | 2,626 | 2,642 | 2,620 | 2,635 | 1,428,700 | 2,635 |
| 2023-02-13 | 2,604 | 2,611 | 2,583 | 2,608 | 1,488,300 | 2,608 |
| 2023-02-10 | 2,615 | 2,623 | 2,602 | 2,616 | 1,364,900 | 2,616 |
| 2023-02-09 | 2,583 | 2,622 | 2,581 | 2,617 | 1,178,900 | 2,617 |
| 2023-02-08 | 2,621 | 2,629 | 2,595 | 2,607 | 1,221,000 | 2,607 |
| 2023-02-07 | 2,620 | 2,629 | 2,596 | 2,618 | 1,648,500 | 2,618 |
| 2023-02-06 | 2,556 | 2,602 | 2,556 | 2,602 | 1,971,700 | 2,602 |
| 2023-02-03 | 2,560 | 2,566 | 2,540 | 2,553 | 1,541,000 | 2,553 |
| 2023-02-02 | 2,592 | 2,592 | 2,550 | 2,555 | 1,602,300 | 2,555 |
| 2023-02-01 | 2,555 | 2,581 | 2,542 | 2,580 | 1,936,400 | 2,580 |
| 2023-01-31 | 2,509 | 2,542 | 2,500 | 2,531 | 3,332,800 | 2,531 |
| 2023-01-30 | 2,553 | 2,563 | 2,532 | 2,553 | 2,434,400 | 2,553 |
| 2023-01-27 | 2,560 | 2,560 | 2,538 | 2,540 | 1,983,900 | 2,540 |
| 2023-01-26 | 2,579 | 2,579 | 2,548 | 2,564 | 1,412,700 | 2,564 |
| 2023-01-25 | 2,539 | 2,565 | 2,531 | 2,560 | 1,675,000 | 2,560 |
| 2023-01-24 | 2,519 | 2,526 | 2,507 | 2,526 | 1,216,600 | 2,526 |
| 2023-01-23 | 2,500 | 2,505 | 2,483 | 2,498 | 926,700 | 2,498 |
| 2023-01-20 | 2,460 | 2,469 | 2,446 | 2,465 | 1,070,900 | 2,465 |
| 2023-01-19 | 2,454 | 2,465 | 2,428 | 2,453 | 2,047,000 | 2,453 |
| 2023-01-18 | 2,466 | 2,533 | 2,458 | 2,506 | 1,484,700 | 2,506 |
| 2023-01-17 | 2,444 | 2,473 | 2,443 | 2,466 | 1,004,500 | 2,466 |
| 2023-01-16 | 2,450 | 2,450 | 2,428 | 2,430 | 1,612,600 | 2,430 |
| 2023-01-13 | 2,465 | 2,495 | 2,455 | 2,467 | 1,649,400 | 2,467 |
| 2023-01-12 | 2,485 | 2,508 | 2,481 | 2,492 | 1,320,800 | 2,492 |
| 2023-01-11 | 2,441 | 2,473 | 2,440 | 2,470 | 1,296,000 | 2,470 |
| 2023-01-10 | 2,455 | 2,456 | 2,420 | 2,438 | 1,982,300 | 2,438 |
| 2023-01-06 | 2,414 | 2,443 | 2,408 | 2,442 | 1,077,500 | 2,442 |
| 2023-01-05 | 2,410 | 2,421 | 2,398 | 2,409 | 1,192,400 | 2,409 |
| 2023-01-04 | 2,434 | 2,436 | 2,395 | 2,400 | 1,670,800 | 2,400 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
