5393 ニチアス(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 | 3,355 | 3,390 | 3,355 | 3,390 | 141,200 | 3,390 |
| 2023-12-28 | 3,355 | 3,365 | 3,325 | 3,335 | 81,300 | 3,335 |
| 2023-12-27 | 3,350 | 3,365 | 3,330 | 3,355 | 139,200 | 3,355 |
| 2023-12-26 | 3,290 | 3,325 | 3,275 | 3,315 | 111,100 | 3,315 |
| 2023-12-25 | 3,345 | 3,350 | 3,280 | 3,290 | 112,600 | 3,290 |
| 2023-12-22 | 3,255 | 3,315 | 3,245 | 3,315 | 132,700 | 3,315 |
| 2023-12-21 | 3,250 | 3,250 | 3,215 | 3,225 | 109,500 | 3,225 |
| 2023-12-20 | 3,255 | 3,285 | 3,245 | 3,260 | 167,700 | 3,260 |
| 2023-12-19 | 3,250 | 3,265 | 3,215 | 3,240 | 200,700 | 3,240 |
| 2023-12-18 | 3,210 | 3,240 | 3,175 | 3,235 | 131,400 | 3,235 |
| 2023-12-15 | 3,315 | 3,315 | 3,250 | 3,255 | 245,000 | 3,255 |
| 2023-12-14 | 3,280 | 3,285 | 3,245 | 3,280 | 188,200 | 3,280 |
| 2023-12-13 | 3,260 | 3,270 | 3,240 | 3,255 | 160,800 | 3,255 |
| 2023-12-12 | 3,275 | 3,290 | 3,230 | 3,260 | 155,600 | 3,260 |
| 2023-12-11 | 3,210 | 3,250 | 3,205 | 3,250 | 312,300 | 3,250 |
| 2023-12-08 | 3,135 | 3,155 | 3,125 | 3,145 | 261,100 | 3,145 |
| 2023-12-07 | 3,140 | 3,150 | 3,130 | 3,135 | 91,700 | 3,135 |
| 2023-12-06 | 3,105 | 3,180 | 3,105 | 3,170 | 102,800 | 3,170 |
| 2023-12-05 | 3,140 | 3,145 | 3,110 | 3,125 | 116,300 | 3,125 |
| 2023-12-04 | 3,155 | 3,155 | 3,120 | 3,140 | 82,500 | 3,140 |
| 2023-12-01 | 3,190 | 3,195 | 3,150 | 3,160 | 116,400 | 3,160 |
| 2023-11-30 | 3,145 | 3,170 | 3,120 | 3,155 | 161,400 | 3,155 |
| 2023-11-29 | 3,125 | 3,145 | 3,115 | 3,130 | 109,200 | 3,130 |
| 2023-11-28 | 3,130 | 3,150 | 3,105 | 3,145 | 95,000 | 3,145 |
| 2023-11-27 | 3,115 | 3,125 | 3,085 | 3,085 | 86,900 | 3,085 |
| 2023-11-24 | 3,105 | 3,130 | 3,105 | 3,115 | 86,900 | 3,115 |
| 2023-11-22 | 3,050 | 3,105 | 3,035 | 3,080 | 99,600 | 3,080 |
| 2023-11-21 | 3,030 | 3,050 | 3,010 | 3,035 | 110,800 | 3,035 |
| 2023-11-20 | 3,100 | 3,105 | 3,045 | 3,045 | 123,900 | 3,045 |
| 2023-11-17 | 3,070 | 3,095 | 3,060 | 3,095 | 67,200 | 3,095 |
| 2023-11-16 | 3,055 | 3,075 | 3,010 | 3,040 | 115,400 | 3,040 |
| 2023-11-15 | 3,105 | 3,120 | 3,065 | 3,080 | 79,900 | 3,080 |
| 2023-11-14 | 3,125 | 3,125 | 3,060 | 3,065 | 102,400 | 3,065 |
| 2023-11-13 | 3,135 | 3,160 | 3,105 | 3,135 | 174,500 | 3,135 |
| 2023-11-10 | 3,050 | 3,090 | 3,035 | 3,080 | 154,600 | 3,080 |
| 2023-11-09 | 3,005 | 3,040 | 2,977 | 3,030 | 112,300 | 3,030 |
| 2023-11-08 | 3,015 | 3,025 | 2,957 | 3,005 | 146,000 | 3,005 |
| 2023-11-07 | 3,200 | 3,200 | 2,993 | 3,010 | 308,500 | 3,010 |
| 2023-11-06 | 3,060 | 3,090 | 3,040 | 3,080 | 140,000 | 3,080 |
| 2023-11-02 | 3,075 | 3,075 | 2,999 | 3,010 | 111,100 | 3,010 |
| 2023-11-01 | 3,015 | 3,060 | 3,010 | 3,040 | 127,500 | 3,040 |
| 2023-10-31 | 2,951 | 2,976 | 2,931 | 2,976 | 87,600 | 2,976 |
| 2023-10-30 | 2,984 | 2,984 | 2,905 | 2,945 | 112,100 | 2,945 |
| 2023-10-27 | 2,960 | 2,989 | 2,958 | 2,984 | 124,000 | 2,984 |
| 2023-10-26 | 2,964 | 2,991 | 2,919 | 2,920 | 95,700 | 2,920 |
| 2023-10-25 | 3,015 | 3,020 | 2,966 | 2,970 | 125,000 | 2,970 |
| 2023-10-24 | 3,000 | 3,010 | 2,928 | 2,990 | 103,800 | 2,990 |
| 2023-10-23 | 3,010 | 3,025 | 2,998 | 3,000 | 90,000 | 3,000 |
| 2023-10-20 | 3,020 | 3,040 | 3,000 | 3,020 | 68,400 | 3,020 |
| 2023-10-19 | 2,980 | 3,045 | 2,980 | 3,020 | 101,200 | 3,020 |
| 2023-10-18 | 3,040 | 3,060 | 2,984 | 3,020 | 125,200 | 3,020 |
| 2023-10-17 | 3,025 | 3,060 | 3,010 | 3,035 | 107,900 | 3,035 |
| 2023-10-16 | 3,015 | 3,025 | 2,982 | 2,995 | 93,600 | 2,995 |
| 2023-10-13 | 3,035 | 3,070 | 3,025 | 3,035 | 99,300 | 3,035 |
| 2023-10-12 | 3,005 | 3,085 | 3,005 | 3,080 | 98,700 | 3,080 |
| 2023-10-11 | 3,025 | 3,040 | 3,005 | 3,015 | 136,100 | 3,015 |
| 2023-10-10 | 3,040 | 3,055 | 3,015 | 3,040 | 151,500 | 3,040 |
| 2023-10-06 | 2,900 | 2,976 | 2,900 | 2,961 | 172,400 | 2,961 |
| 2023-10-05 | 2,903 | 2,928 | 2,891 | 2,911 | 122,600 | 2,911 |
| 2023-10-04 | 2,960 | 2,960 | 2,897 | 2,903 | 154,500 | 2,903 |
| 2023-10-03 | 3,055 | 3,055 | 2,964 | 2,967 | 144,200 | 2,967 |
| 2023-10-02 | 3,100 | 3,140 | 3,070 | 3,075 | 102,900 | 3,075 |
| 2023-09-29 | 3,090 | 3,090 | 3,045 | 3,065 | 276,000 | 3,065 |
| 2023-09-28 | 3,070 | 3,100 | 3,050 | 3,080 | 163,600 | 3,080 |
| 2023-09-27 | 3,095 | 3,115 | 3,050 | 3,105 | 172,000 | 3,105 |
| 2023-09-26 | 3,105 | 3,135 | 3,080 | 3,120 | 156,800 | 3,120 |
| 2023-09-25 | 3,100 | 3,110 | 3,075 | 3,095 | 106,900 | 3,095 |
| 2023-09-22 | 3,065 | 3,090 | 3,050 | 3,070 | 109,400 | 3,070 |
| 2023-09-21 | 3,085 | 3,120 | 3,065 | 3,080 | 145,800 | 3,080 |
| 2023-09-20 | 3,150 | 3,155 | 3,065 | 3,070 | 185,800 | 3,070 |
| 2023-09-19 | 3,080 | 3,120 | 3,075 | 3,120 | 117,400 | 3,120 |
| 2023-09-15 | 3,100 | 3,115 | 3,075 | 3,080 | 211,100 | 3,080 |
| 2023-09-14 | 3,035 | 3,085 | 3,035 | 3,080 | 140,200 | 3,080 |
| 2023-09-13 | 3,065 | 3,070 | 3,025 | 3,030 | 81,100 | 3,030 |
| 2023-09-12 | 3,045 | 3,055 | 3,035 | 3,050 | 59,600 | 3,050 |
| 2023-09-11 | 3,060 | 3,070 | 3,010 | 3,030 | 99,400 | 3,030 |
| 2023-09-08 | 3,085 | 3,095 | 3,030 | 3,050 | 118,200 | 3,050 |
| 2023-09-07 | 3,060 | 3,100 | 3,060 | 3,080 | 123,400 | 3,080 |
| 2023-09-06 | 3,060 | 3,085 | 3,055 | 3,080 | 126,100 | 3,080 |
| 2023-09-05 | 3,060 | 3,075 | 3,045 | 3,060 | 101,400 | 3,060 |
| 2023-09-04 | 3,075 | 3,075 | 3,040 | 3,075 | 100,100 | 3,075 |
| 2023-09-01 | 3,055 | 3,070 | 3,030 | 3,055 | 178,800 | 3,055 |
| 2023-08-31 | 3,000 | 3,055 | 3,000 | 3,050 | 329,300 | 3,050 |
| 2023-08-30 | 2,973 | 2,998 | 2,955 | 2,998 | 153,400 | 2,998 |
| 2023-08-29 | 2,998 | 2,998 | 2,973 | 2,973 | 73,500 | 2,973 |
| 2023-08-28 | 2,958 | 2,982 | 2,958 | 2,978 | 86,400 | 2,978 |
| 2023-08-25 | 2,953 | 2,958 | 2,939 | 2,945 | 88,000 | 2,945 |
| 2023-08-24 | 2,958 | 2,984 | 2,951 | 2,970 | 115,300 | 2,970 |
| 2023-08-23 | 2,939 | 2,978 | 2,938 | 2,978 | 140,900 | 2,978 |
| 2023-08-22 | 2,920 | 2,954 | 2,901 | 2,954 | 105,300 | 2,954 |
| 2023-08-21 | 2,924 | 2,940 | 2,911 | 2,914 | 79,800 | 2,914 |
| 2023-08-18 | 2,927 | 2,947 | 2,913 | 2,936 | 96,100 | 2,936 |
| 2023-08-17 | 2,970 | 2,970 | 2,909 | 2,961 | 146,300 | 2,961 |
| 2023-08-16 | 2,922 | 2,947 | 2,916 | 2,932 | 92,000 | 2,932 |
| 2023-08-15 | 2,950 | 2,966 | 2,931 | 2,962 | 95,800 | 2,962 |
| 2023-08-14 | 2,980 | 3,010 | 2,944 | 2,947 | 232,000 | 2,947 |
| 2023-08-10 | 2,926 | 2,986 | 2,922 | 2,978 | 280,900 | 2,978 |
| 2023-08-09 | 2,953 | 2,953 | 2,892 | 2,924 | 160,200 | 2,924 |
| 2023-08-08 | 2,957 | 2,999 | 2,919 | 2,952 | 675,700 | 2,952 |
| 2023-08-07 | 2,836 | 2,888 | 2,836 | 2,857 | 132,100 | 2,857 |
| 2023-08-04 | 2,850 | 2,879 | 2,841 | 2,868 | 162,000 | 2,868 |
| 2023-08-03 | 2,857 | 2,860 | 2,821 | 2,833 | 178,000 | 2,833 |
| 2023-08-02 | 2,877 | 2,919 | 2,870 | 2,885 | 138,400 | 2,885 |
| 2023-08-01 | 2,925 | 2,929 | 2,903 | 2,910 | 163,200 | 2,910 |
| 2023-07-31 | 2,901 | 2,924 | 2,880 | 2,918 | 199,400 | 2,918 |
| 2023-07-28 | 2,871 | 2,900 | 2,845 | 2,883 | 205,100 | 2,883 |
| 2023-07-27 | 2,880 | 2,885 | 2,867 | 2,883 | 106,100 | 2,883 |
| 2023-07-26 | 2,902 | 2,902 | 2,874 | 2,889 | 51,100 | 2,889 |
| 2023-07-25 | 2,877 | 2,918 | 2,872 | 2,909 | 178,900 | 2,909 |
| 2023-07-24 | 2,869 | 2,871 | 2,846 | 2,857 | 68,400 | 2,857 |
| 2023-07-21 | 2,862 | 2,868 | 2,843 | 2,863 | 82,700 | 2,863 |
| 2023-07-20 | 2,885 | 2,896 | 2,857 | 2,857 | 96,400 | 2,857 |
| 2023-07-19 | 2,880 | 2,895 | 2,861 | 2,878 | 125,000 | 2,878 |
| 2023-07-18 | 2,841 | 2,868 | 2,840 | 2,858 | 91,100 | 2,858 |
| 2023-07-14 | 2,851 | 2,860 | 2,812 | 2,841 | 149,800 | 2,841 |
| 2023-07-13 | 2,860 | 2,874 | 2,833 | 2,854 | 142,000 | 2,854 |
| 2023-07-12 | 2,884 | 2,898 | 2,846 | 2,846 | 188,900 | 2,846 |
| 2023-07-11 | 2,881 | 2,894 | 2,857 | 2,857 | 419,000 | 2,857 |
| 2023-07-10 | 2,919 | 2,948 | 2,902 | 2,910 | 503,400 | 2,910 |
| 2023-07-07 | 2,909 | 2,930 | 2,875 | 2,907 | 176,700 | 2,907 |
| 2023-07-06 | 2,948 | 2,953 | 2,909 | 2,917 | 131,200 | 2,917 |
| 2023-07-05 | 2,940 | 2,985 | 2,922 | 2,965 | 184,300 | 2,965 |
| 2023-07-04 | 2,982 | 3,010 | 2,979 | 2,986 | 105,100 | 2,986 |
| 2023-07-03 | 3,000 | 3,030 | 3,000 | 3,015 | 76,400 | 3,015 |
| 2023-06-30 | 2,980 | 2,994 | 2,958 | 2,990 | 131,600 | 2,990 |
| 2023-06-29 | 3,015 | 3,020 | 2,972 | 2,982 | 135,900 | 2,982 |
| 2023-06-28 | 2,945 | 3,015 | 2,945 | 3,010 | 153,500 | 3,010 |
| 2023-06-27 | 2,918 | 2,936 | 2,911 | 2,932 | 64,300 | 2,932 |
| 2023-06-26 | 2,934 | 2,939 | 2,910 | 2,913 | 66,900 | 2,913 |
| 2023-06-23 | 2,949 | 2,966 | 2,916 | 2,945 | 200,500 | 2,945 |
| 2023-06-22 | 2,940 | 2,949 | 2,926 | 2,934 | 84,000 | 2,934 |
| 2023-06-21 | 2,918 | 2,938 | 2,906 | 2,924 | 140,300 | 2,924 |
| 2023-06-20 | 2,878 | 2,909 | 2,868 | 2,902 | 107,500 | 2,902 |
| 2023-06-19 | 2,912 | 2,922 | 2,889 | 2,904 | 164,700 | 2,904 |
| 2023-06-16 | 2,869 | 2,895 | 2,857 | 2,877 | 243,900 | 2,877 |
| 2023-06-15 | 2,871 | 2,905 | 2,865 | 2,874 | 116,000 | 2,874 |
| 2023-06-14 | 2,870 | 2,892 | 2,856 | 2,885 | 127,900 | 2,885 |
| 2023-06-13 | 2,814 | 2,851 | 2,813 | 2,845 | 128,100 | 2,845 |
| 2023-06-12 | 2,792 | 2,813 | 2,786 | 2,807 | 82,200 | 2,807 |
| 2023-06-09 | 2,777 | 2,791 | 2,754 | 2,782 | 135,700 | 2,782 |
| 2023-06-08 | 2,770 | 2,778 | 2,728 | 2,741 | 74,600 | 2,741 |
| 2023-06-07 | 2,789 | 2,807 | 2,749 | 2,751 | 131,000 | 2,751 |
| 2023-06-06 | 2,753 | 2,779 | 2,745 | 2,773 | 72,400 | 2,773 |
| 2023-06-05 | 2,772 | 2,800 | 2,764 | 2,800 | 117,400 | 2,800 |
| 2023-06-02 | 2,684 | 2,735 | 2,684 | 2,735 | 87,900 | 2,735 |
| 2023-06-01 | 2,673 | 2,712 | 2,659 | 2,698 | 171,500 | 2,698 |
| 2023-05-31 | 2,683 | 2,683 | 2,639 | 2,640 | 189,000 | 2,640 |
| 2023-05-30 | 2,716 | 2,725 | 2,684 | 2,697 | 103,300 | 2,697 |
| 2023-05-29 | 2,729 | 2,749 | 2,718 | 2,723 | 105,300 | 2,723 |
| 2023-05-26 | 2,755 | 2,759 | 2,718 | 2,720 | 139,400 | 2,720 |
| 2023-05-25 | 2,705 | 2,752 | 2,698 | 2,740 | 125,000 | 2,740 |
| 2023-05-24 | 2,748 | 2,751 | 2,716 | 2,719 | 95,100 | 2,719 |
| 2023-05-23 | 2,786 | 2,802 | 2,738 | 2,749 | 182,600 | 2,749 |
| 2023-05-22 | 2,714 | 2,775 | 2,708 | 2,775 | 135,300 | 2,775 |
| 2023-05-19 | 2,770 | 2,771 | 2,731 | 2,736 | 134,600 | 2,736 |
| 2023-05-18 | 2,792 | 2,792 | 2,757 | 2,765 | 151,200 | 2,765 |
| 2023-05-17 | 2,780 | 2,782 | 2,754 | 2,772 | 143,200 | 2,772 |
| 2023-05-16 | 2,791 | 2,810 | 2,772 | 2,789 | 177,400 | 2,789 |
| 2023-05-15 | 2,806 | 2,824 | 2,788 | 2,819 | 180,100 | 2,819 |
| 2023-05-12 | 2,780 | 2,794 | 2,756 | 2,788 | 172,000 | 2,788 |
| 2023-05-11 | 2,743 | 2,793 | 2,738 | 2,790 | 178,500 | 2,790 |
| 2023-05-10 | 2,782 | 2,782 | 2,743 | 2,759 | 155,100 | 2,759 |
| 2023-05-09 | 2,766 | 2,806 | 2,739 | 2,798 | 287,700 | 2,798 |
| 2023-05-08 | 2,728 | 2,744 | 2,716 | 2,738 | 153,100 | 2,738 |
| 2023-05-02 | 2,748 | 2,757 | 2,726 | 2,740 | 88,500 | 2,740 |
| 2023-05-01 | 2,743 | 2,755 | 2,735 | 2,755 | 88,500 | 2,755 |
| 2023-04-28 | 2,739 | 2,758 | 2,715 | 2,736 | 133,000 | 2,736 |
| 2023-04-27 | 2,683 | 2,692 | 2,672 | 2,689 | 137,900 | 2,689 |
| 2023-04-26 | 2,656 | 2,689 | 2,651 | 2,681 | 110,500 | 2,681 |
| 2023-04-25 | 2,677 | 2,700 | 2,668 | 2,670 | 125,900 | 2,670 |
| 2023-04-24 | 2,655 | 2,666 | 2,640 | 2,655 | 96,300 | 2,655 |
| 2023-04-21 | 2,624 | 2,659 | 2,622 | 2,636 | 139,700 | 2,636 |
| 2023-04-20 | 2,605 | 2,626 | 2,605 | 2,618 | 65,300 | 2,618 |
| 2023-04-19 | 2,620 | 2,625 | 2,607 | 2,613 | 69,900 | 2,613 |
| 2023-04-18 | 2,645 | 2,645 | 2,623 | 2,626 | 83,100 | 2,626 |
| 2023-04-17 | 2,634 | 2,637 | 2,611 | 2,631 | 97,900 | 2,631 |
| 2023-04-14 | 2,605 | 2,623 | 2,603 | 2,615 | 94,400 | 2,615 |
| 2023-04-13 | 2,615 | 2,620 | 2,598 | 2,608 | 59,600 | 2,608 |
| 2023-04-12 | 2,600 | 2,615 | 2,599 | 2,613 | 70,100 | 2,613 |
| 2023-04-11 | 2,605 | 2,619 | 2,586 | 2,592 | 81,300 | 2,592 |
| 2023-04-10 | 2,595 | 2,602 | 2,569 | 2,587 | 99,600 | 2,587 |
| 2023-04-07 | 2,568 | 2,584 | 2,564 | 2,578 | 57,800 | 2,578 |
| 2023-04-06 | 2,578 | 2,578 | 2,555 | 2,557 | 98,700 | 2,557 |
| 2023-04-05 | 2,650 | 2,650 | 2,603 | 2,608 | 102,300 | 2,608 |
| 2023-04-04 | 2,666 | 2,688 | 2,665 | 2,676 | 103,200 | 2,676 |
| 2023-04-03 | 2,684 | 2,686 | 2,661 | 2,668 | 75,000 | 2,668 |
| 2023-03-31 | 2,667 | 2,691 | 2,648 | 2,661 | 99,900 | 2,661 |
| 2023-03-30 | 2,630 | 2,649 | 2,613 | 2,641 | 122,100 | 2,641 |
| 2023-03-29 | 2,658 | 2,679 | 2,631 | 2,671 | 169,400 | 2,671 |
| 2023-03-28 | 2,648 | 2,654 | 2,614 | 2,638 | 152,300 | 2,638 |
| 2023-03-27 | 2,632 | 2,649 | 2,623 | 2,629 | 122,300 | 2,629 |
| 2023-03-24 | 2,617 | 2,641 | 2,613 | 2,631 | 133,200 | 2,631 |
| 2023-03-23 | 2,600 | 2,642 | 2,585 | 2,636 | 85,100 | 2,636 |
| 2023-03-22 | 2,656 | 2,656 | 2,627 | 2,635 | 131,400 | 2,635 |
| 2023-03-20 | 2,620 | 2,633 | 2,607 | 2,613 | 178,600 | 2,613 |
| 2023-03-17 | 2,668 | 2,668 | 2,635 | 2,649 | 155,600 | 2,649 |
| 2023-03-16 | 2,598 | 2,633 | 2,584 | 2,626 | 114,100 | 2,626 |
| 2023-03-15 | 2,636 | 2,674 | 2,636 | 2,674 | 100,500 | 2,674 |
| 2023-03-14 | 2,641 | 2,645 | 2,589 | 2,631 | 138,300 | 2,631 |
| 2023-03-13 | 2,733 | 2,733 | 2,662 | 2,702 | 128,900 | 2,702 |
| 2023-03-10 | 2,773 | 2,784 | 2,753 | 2,766 | 151,800 | 2,766 |
| 2023-03-09 | 2,793 | 2,815 | 2,783 | 2,814 | 200,200 | 2,814 |
| 2023-03-08 | 2,770 | 2,797 | 2,752 | 2,763 | 246,500 | 2,763 |
| 2023-03-07 | 2,730 | 2,760 | 2,724 | 2,745 | 187,600 | 2,745 |
| 2023-03-06 | 2,725 | 2,726 | 2,693 | 2,713 | 133,600 | 2,713 |
| 2023-03-03 | 2,702 | 2,716 | 2,683 | 2,709 | 143,400 | 2,709 |
| 2023-03-02 | 2,715 | 2,722 | 2,687 | 2,691 | 111,800 | 2,691 |
| 2023-03-01 | 2,681 | 2,707 | 2,681 | 2,704 | 100,400 | 2,704 |
| 2023-02-28 | 2,692 | 2,710 | 2,677 | 2,687 | 238,200 | 2,687 |
| 2023-02-27 | 2,636 | 2,670 | 2,632 | 2,660 | 152,000 | 2,660 |
| 2023-02-24 | 2,595 | 2,616 | 2,590 | 2,606 | 195,800 | 2,606 |
| 2023-02-22 | 2,598 | 2,598 | 2,569 | 2,589 | 131,300 | 2,589 |
| 2023-02-21 | 2,579 | 2,607 | 2,576 | 2,604 | 116,100 | 2,604 |
| 2023-02-20 | 2,598 | 2,598 | 2,580 | 2,589 | 73,500 | 2,589 |
| 2023-02-17 | 2,556 | 2,582 | 2,555 | 2,573 | 97,200 | 2,573 |
| 2023-02-16 | 2,577 | 2,590 | 2,569 | 2,586 | 106,800 | 2,586 |
| 2023-02-15 | 2,585 | 2,589 | 2,551 | 2,555 | 109,100 | 2,555 |
| 2023-02-14 | 2,578 | 2,578 | 2,554 | 2,569 | 95,000 | 2,569 |
| 2023-02-13 | 2,544 | 2,556 | 2,530 | 2,544 | 66,200 | 2,544 |
| 2023-02-10 | 2,507 | 2,552 | 2,507 | 2,531 | 82,300 | 2,531 |
| 2023-02-09 | 2,508 | 2,529 | 2,503 | 2,527 | 118,900 | 2,527 |
| 2023-02-08 | 2,517 | 2,540 | 2,517 | 2,529 | 96,800 | 2,529 |
| 2023-02-07 | 2,450 | 2,521 | 2,442 | 2,521 | 233,800 | 2,521 |
| 2023-02-06 | 2,461 | 2,465 | 2,418 | 2,428 | 160,100 | 2,428 |
| 2023-02-03 | 2,432 | 2,436 | 2,406 | 2,415 | 119,400 | 2,415 |
| 2023-02-02 | 2,460 | 2,469 | 2,435 | 2,441 | 105,000 | 2,441 |
| 2023-02-01 | 2,512 | 2,517 | 2,457 | 2,459 | 117,000 | 2,459 |
| 2023-01-31 | 2,470 | 2,506 | 2,465 | 2,504 | 160,500 | 2,504 |
| 2023-01-30 | 2,449 | 2,462 | 2,444 | 2,460 | 105,800 | 2,460 |
| 2023-01-27 | 2,454 | 2,454 | 2,442 | 2,446 | 68,100 | 2,446 |
| 2023-01-26 | 2,443 | 2,456 | 2,437 | 2,447 | 67,000 | 2,447 |
| 2023-01-25 | 2,436 | 2,453 | 2,433 | 2,437 | 96,200 | 2,437 |
| 2023-01-24 | 2,423 | 2,440 | 2,417 | 2,436 | 59,800 | 2,436 |
| 2023-01-23 | 2,400 | 2,413 | 2,387 | 2,400 | 84,800 | 2,400 |
| 2023-01-20 | 2,378 | 2,384 | 2,370 | 2,373 | 59,800 | 2,373 |
| 2023-01-19 | 2,358 | 2,377 | 2,355 | 2,366 | 46,400 | 2,366 |
| 2023-01-18 | 2,350 | 2,389 | 2,338 | 2,377 | 83,900 | 2,377 |
| 2023-01-17 | 2,325 | 2,348 | 2,324 | 2,339 | 62,400 | 2,339 |
| 2023-01-16 | 2,331 | 2,349 | 2,316 | 2,323 | 72,600 | 2,323 |
| 2023-01-13 | 2,319 | 2,355 | 2,319 | 2,335 | 141,100 | 2,335 |
| 2023-01-12 | 2,344 | 2,358 | 2,331 | 2,345 | 109,900 | 2,345 |
| 2023-01-11 | 2,341 | 2,369 | 2,330 | 2,363 | 84,300 | 2,363 |
| 2023-01-10 | 2,369 | 2,369 | 2,329 | 2,339 | 114,200 | 2,339 |
| 2023-01-06 | 2,306 | 2,338 | 2,305 | 2,332 | 87,200 | 2,332 |
| 2023-01-05 | 2,300 | 2,319 | 2,292 | 2,319 | 92,600 | 2,319 |
| 2023-01-04 | 2,350 | 2,353 | 2,303 | 2,306 | 81,500 | 2,306 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株