5406 (株)神戸製鋼所 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 | 1,811 | 1,834 | 1,809 | 1,824.5 | 5,709,700 | 1,824.50 |
| 2023-12-28 | 1,808.5 | 1,846 | 1,794 | 1,822.5 | 9,185,000 | 1,822.50 |
| 2023-12-27 | 1,747.5 | 1,804.5 | 1,744.5 | 1,800.5 | 10,299,900 | 1,800.50 |
| 2023-12-26 | 1,740 | 1,746 | 1,725 | 1,736 | 4,456,300 | 1,736 |
| 2023-12-25 | 1,740 | 1,754.5 | 1,730.5 | 1,742.5 | 5,190,500 | 1,742.50 |
| 2023-12-22 | 1,726 | 1,732.5 | 1,719 | 1,725 | 4,258,800 | 1,725 |
| 2023-12-21 | 1,705 | 1,718 | 1,687.5 | 1,715.5 | 5,201,900 | 1,715.50 |
| 2023-12-20 | 1,708 | 1,728 | 1,697.5 | 1,722 | 6,509,600 | 1,722 |
| 2023-12-19 | 1,661 | 1,707 | 1,645 | 1,696.5 | 7,663,900 | 1,696.50 |
| 2023-12-18 | 1,650 | 1,661.5 | 1,637.5 | 1,658 | 4,550,200 | 1,658 |
| 2023-12-15 | 1,639 | 1,681.5 | 1,624.5 | 1,677 | 8,094,500 | 1,677 |
| 2023-12-14 | 1,665.5 | 1,671 | 1,609 | 1,616.5 | 8,316,600 | 1,616.50 |
| 2023-12-13 | 1,674.5 | 1,677.5 | 1,647 | 1,662.5 | 5,936,800 | 1,662.50 |
| 2023-12-12 | 1,684 | 1,687 | 1,665.5 | 1,679 | 5,331,000 | 1,679 |
| 2023-12-11 | 1,666.5 | 1,688.5 | 1,665 | 1,670.5 | 5,551,000 | 1,670.50 |
| 2023-12-08 | 1,670 | 1,675 | 1,630.5 | 1,640 | 11,648,200 | 1,640 |
| 2023-12-07 | 1,710 | 1,717 | 1,690.5 | 1,694 | 6,381,500 | 1,694 |
| 2023-12-06 | 1,705.5 | 1,731.5 | 1,702.5 | 1,725.5 | 6,018,400 | 1,725.50 |
| 2023-12-05 | 1,719 | 1,728 | 1,694 | 1,696 | 8,870,100 | 1,696 |
| 2023-12-04 | 1,757.5 | 1,757.5 | 1,726.5 | 1,737.5 | 5,918,100 | 1,737.50 |
| 2023-12-01 | 1,739 | 1,759 | 1,729.5 | 1,754 | 6,416,300 | 1,754 |
| 2023-11-30 | 1,710 | 1,731.5 | 1,705.5 | 1,731.5 | 9,068,000 | 1,731.50 |
| 2023-11-29 | 1,728 | 1,739 | 1,703.5 | 1,703.5 | 17,671,700 | 1,703.50 |
| 2023-11-28 | 1,795 | 1,818.5 | 1,777 | 1,780 | 8,061,100 | 1,780 |
| 2023-11-27 | 1,771 | 1,818 | 1,762 | 1,782 | 9,438,600 | 1,782 |
| 2023-11-24 | 1,740 | 1,764 | 1,729.5 | 1,760.5 | 5,302,100 | 1,760.50 |
| 2023-11-22 | 1,722.5 | 1,741.5 | 1,718 | 1,726.5 | 4,432,700 | 1,726.50 |
| 2023-11-21 | 1,746 | 1,747.5 | 1,718 | 1,730 | 5,356,700 | 1,730 |
| 2023-11-20 | 1,784 | 1,788 | 1,738 | 1,740.5 | 6,538,300 | 1,740.50 |
| 2023-11-17 | 1,740 | 1,762.5 | 1,728 | 1,762.5 | 6,330,200 | 1,762.50 |
| 2023-11-16 | 1,727.5 | 1,756 | 1,726.5 | 1,747.5 | 6,843,800 | 1,747.50 |
| 2023-11-15 | 1,764.5 | 1,767 | 1,716 | 1,727.5 | 8,271,300 | 1,727.50 |
| 2023-11-14 | 1,733 | 1,758.5 | 1,731 | 1,742.5 | 8,824,500 | 1,742.50 |
| 2023-11-13 | 1,668 | 1,725.5 | 1,655 | 1,725.5 | 14,103,100 | 1,725.50 |
| 2023-11-10 | 1,702.5 | 1,718 | 1,650 | 1,700 | 25,776,500 | 1,700 |
| 2023-11-09 | 1,774.5 | 1,792 | 1,741 | 1,770 | 8,162,200 | 1,770 |
| 2023-11-08 | 1,848.5 | 1,848.5 | 1,746 | 1,751.5 | 11,053,800 | 1,751.50 |
| 2023-11-07 | 1,846 | 1,850 | 1,819 | 1,838 | 7,530,000 | 1,838 |
| 2023-11-06 | 1,814.5 | 1,853 | 1,799.5 | 1,852 | 10,615,600 | 1,852 |
| 2023-11-02 | 1,850 | 1,851 | 1,767.5 | 1,776 | 12,941,500 | 1,776 |
| 2023-11-01 | 1,800 | 1,819.5 | 1,775.5 | 1,819.5 | 11,141,700 | 1,819.50 |
| 2023-10-31 | 1,765 | 1,769 | 1,731 | 1,762 | 9,805,700 | 1,762 |
| 2023-10-30 | 1,775.5 | 1,787.5 | 1,747 | 1,752 | 7,668,300 | 1,752 |
| 2023-10-27 | 1,773.5 | 1,797.5 | 1,752 | 1,788.5 | 7,639,800 | 1,788.50 |
| 2023-10-26 | 1,755 | 1,773 | 1,732 | 1,740.5 | 8,576,700 | 1,740.50 |
| 2023-10-25 | 1,799 | 1,835 | 1,769 | 1,778 | 12,633,300 | 1,778 |
| 2023-10-24 | 1,750 | 1,767 | 1,687 | 1,759 | 15,722,200 | 1,759 |
| 2023-10-23 | 1,778 | 1,790.5 | 1,742 | 1,743.5 | 10,026,100 | 1,743.50 |
| 2023-10-20 | 1,760.5 | 1,797 | 1,758.5 | 1,788 | 7,781,300 | 1,788 |
| 2023-10-19 | 1,800 | 1,811 | 1,770 | 1,780 | 8,143,900 | 1,780 |
| 2023-10-18 | 1,848.5 | 1,864 | 1,827 | 1,831 | 7,224,500 | 1,831 |
| 2023-10-17 | 1,835 | 1,848 | 1,809.5 | 1,827 | 7,649,400 | 1,827 |
| 2023-10-16 | 1,819 | 1,847.5 | 1,804.5 | 1,817.5 | 8,113,600 | 1,817.50 |
| 2023-10-13 | 1,856 | 1,869.5 | 1,841.5 | 1,850 | 7,661,300 | 1,850 |
| 2023-10-12 | 1,870 | 1,883 | 1,830.5 | 1,882.5 | 9,666,900 | 1,882.50 |
| 2023-10-11 | 1,900 | 1,903.5 | 1,854 | 1,854 | 11,962,800 | 1,854 |
| 2023-10-10 | 1,858 | 1,888 | 1,848.5 | 1,874 | 12,143,000 | 1,874 |
| 2023-10-06 | 1,813 | 1,866.5 | 1,783 | 1,805 | 16,672,600 | 1,805 |
| 2023-10-05 | 1,810 | 1,818.5 | 1,752 | 1,794 | 15,125,100 | 1,794 |
| 2023-10-04 | 1,798 | 1,814 | 1,728.5 | 1,751 | 24,713,700 | 1,751 |
| 2023-10-03 | 1,900 | 1,904 | 1,834.5 | 1,835.5 | 16,928,600 | 1,835.50 |
| 2023-10-02 | 1,957 | 1,991 | 1,935.5 | 1,936 | 12,444,500 | 1,936 |
| 2023-09-29 | 2,036 | 2,044.5 | 1,924 | 1,949 | 17,335,700 | 1,949 |
| 2023-09-28 | 2,020 | 2,086 | 1,998 | 2,024.5 | 14,473,600 | 2,024.50 |
| 2023-09-27 | 2,057 | 2,065.5 | 2,033 | 2,054 | 9,980,900 | 2,054 |
| 2023-09-26 | 2,122 | 2,122.5 | 2,060.5 | 2,072.5 | 10,184,700 | 2,072.50 |
| 2023-09-25 | 2,128 | 2,145 | 2,092 | 2,108.5 | 11,062,500 | 2,108.50 |
| 2023-09-22 | 2,098 | 2,117 | 2,063 | 2,100.5 | 12,386,300 | 2,100.50 |
| 2023-09-21 | 2,130.5 | 2,171 | 2,103 | 2,113.5 | 17,115,000 | 2,113.50 |
| 2023-09-20 | 2,170 | 2,179 | 2,108.5 | 2,129 | 18,330,200 | 2,129 |
| 2023-09-19 | 2,080 | 2,160 | 2,072 | 2,160 | 17,614,700 | 2,160 |
| 2023-09-15 | 2,104.5 | 2,139 | 2,077 | 2,089.5 | 21,088,700 | 2,089.50 |
| 2023-09-14 | 2,042 | 2,095 | 2,034 | 2,091 | 20,409,000 | 2,091 |
| 2023-09-13 | 2,028 | 2,046.5 | 2,011 | 2,029.5 | 10,474,400 | 2,029.50 |
| 2023-09-12 | 2,055 | 2,055 | 1,977.5 | 2,021 | 16,696,400 | 2,021 |
| 2023-09-11 | 2,034.5 | 2,064 | 2,012.5 | 2,027.5 | 14,551,300 | 2,027.50 |
| 2023-09-08 | 2,000 | 2,035 | 1,988.5 | 2,016 | 13,637,200 | 2,016 |
| 2023-09-07 | 2,000 | 2,069 | 1,998 | 2,006.5 | 17,425,800 | 2,006.50 |
| 2023-09-06 | 2,041 | 2,073 | 2,006 | 2,028.5 | 20,119,700 | 2,028.50 |
| 2023-09-05 | 1,975 | 2,037.5 | 1,938 | 2,035 | 29,988,100 | 2,035 |
| 2023-09-04 | 1,929 | 2,017 | 1,923.5 | 2,017 | 25,874,400 | 2,017 |
| 2023-09-01 | 1,840 | 1,920 | 1,831 | 1,901 | 21,392,200 | 1,901 |
| 2023-08-31 | 1,817 | 1,836 | 1,809 | 1,830 | 7,203,100 | 1,830 |
| 2023-08-30 | 1,844 | 1,859 | 1,802.5 | 1,810 | 12,872,300 | 1,810 |
| 2023-08-29 | 1,826 | 1,856 | 1,806 | 1,823 | 12,717,300 | 1,823 |
| 2023-08-28 | 1,756.5 | 1,805.5 | 1,755 | 1,805.5 | 10,055,600 | 1,805.50 |
| 2023-08-25 | 1,712.5 | 1,750 | 1,711 | 1,741 | 7,247,300 | 1,741 |
| 2023-08-24 | 1,723 | 1,754.5 | 1,713.5 | 1,747 | 8,253,900 | 1,747 |
| 2023-08-23 | 1,682 | 1,720.5 | 1,675.5 | 1,720.5 | 7,247,300 | 1,720.50 |
| 2023-08-22 | 1,710 | 1,717 | 1,668.5 | 1,684 | 8,480,500 | 1,684 |
| 2023-08-21 | 1,657.5 | 1,699.5 | 1,656 | 1,682 | 9,492,800 | 1,682 |
| 2023-08-18 | 1,686.5 | 1,704.5 | 1,652 | 1,664 | 12,839,500 | 1,664 |
| 2023-08-17 | 1,720.5 | 1,731.5 | 1,662 | 1,716.5 | 12,094,400 | 1,716.50 |
| 2023-08-16 | 1,745 | 1,757 | 1,722 | 1,734 | 7,767,300 | 1,734 |
| 2023-08-15 | 1,787 | 1,797 | 1,750 | 1,770 | 8,580,100 | 1,770 |
| 2023-08-14 | 1,815 | 1,821 | 1,760 | 1,773 | 12,735,500 | 1,773 |
| 2023-08-10 | 1,788 | 1,817.5 | 1,745.5 | 1,811.5 | 18,018,500 | 1,811.50 |
| 2023-08-09 | 1,770 | 1,825 | 1,725 | 1,779.5 | 48,536,600 | 1,779.50 |
| 2023-08-08 | 1,582 | 1,603 | 1,565.5 | 1,582 | 9,655,100 | 1,582 |
| 2023-08-07 | 1,591 | 1,599.5 | 1,541 | 1,576.5 | 9,201,300 | 1,576.50 |
| 2023-08-04 | 1,533 | 1,585 | 1,524.5 | 1,582.5 | 9,320,300 | 1,582.50 |
| 2023-08-03 | 1,561 | 1,569 | 1,536.5 | 1,548.5 | 7,573,500 | 1,548.50 |
| 2023-08-02 | 1,586.5 | 1,613 | 1,567.5 | 1,575 | 11,802,200 | 1,575 |
| 2023-08-01 | 1,562.5 | 1,598 | 1,554.5 | 1,588.5 | 9,973,400 | 1,588.50 |
| 2023-07-31 | 1,517 | 1,557 | 1,512.5 | 1,552 | 11,097,800 | 1,552 |
| 2023-07-28 | 1,485 | 1,510 | 1,453 | 1,497.5 | 14,046,800 | 1,497.50 |
| 2023-07-27 | 1,473.5 | 1,519 | 1,473.5 | 1,512 | 9,454,400 | 1,512 |
| 2023-07-26 | 1,468 | 1,517 | 1,446.5 | 1,490.5 | 13,069,300 | 1,490.50 |
| 2023-07-25 | 1,448 | 1,464 | 1,432.5 | 1,463.5 | 8,021,900 | 1,463.50 |
| 2023-07-24 | 1,409 | 1,444.5 | 1,409 | 1,443.5 | 13,596,800 | 1,443.50 |
| 2023-07-21 | 1,398 | 1,399 | 1,373.5 | 1,391 | 4,471,900 | 1,391 |
| 2023-07-20 | 1,376 | 1,402 | 1,372.5 | 1,386.5 | 6,855,400 | 1,386.50 |
| 2023-07-19 | 1,361 | 1,377 | 1,350 | 1,377 | 5,081,800 | 1,377 |
| 2023-07-18 | 1,332.5 | 1,347 | 1,326 | 1,346.5 | 2,900,600 | 1,346.50 |
| 2023-07-14 | 1,341.5 | 1,344 | 1,315.5 | 1,342 | 5,389,600 | 1,342 |
| 2023-07-13 | 1,327 | 1,348.5 | 1,315 | 1,339.5 | 4,630,300 | 1,339.50 |
| 2023-07-12 | 1,346.5 | 1,360.5 | 1,323 | 1,324 | 6,454,300 | 1,324 |
| 2023-07-11 | 1,388 | 1,388 | 1,314 | 1,322.5 | 9,986,200 | 1,322.50 |
| 2023-07-10 | 1,405.5 | 1,418.5 | 1,369 | 1,373 | 8,309,400 | 1,373 |
| 2023-07-07 | 1,367 | 1,407.5 | 1,354.5 | 1,395 | 10,989,400 | 1,395 |
| 2023-07-06 | 1,380 | 1,420.5 | 1,361.5 | 1,377 | 21,433,600 | 1,377 |
| 2023-07-05 | 1,333 | 1,353.5 | 1,325.5 | 1,345 | 4,465,500 | 1,345 |
| 2023-07-04 | 1,347.5 | 1,355 | 1,333.5 | 1,337 | 6,108,100 | 1,337 |
| 2023-07-03 | 1,340.5 | 1,374 | 1,326.5 | 1,331.5 | 8,641,500 | 1,331.50 |
| 2023-06-30 | 1,307 | 1,340.5 | 1,305 | 1,320.5 | 6,278,700 | 1,320.50 |
| 2023-06-29 | 1,304 | 1,326.5 | 1,300 | 1,305.5 | 6,217,300 | 1,305.50 |
| 2023-06-28 | 1,301 | 1,307.5 | 1,286 | 1,305.5 | 4,385,000 | 1,305.50 |
| 2023-06-27 | 1,305 | 1,318.5 | 1,283 | 1,293.5 | 4,367,300 | 1,293.50 |
| 2023-06-26 | 1,292 | 1,333 | 1,284.5 | 1,295.5 | 6,216,900 | 1,295.50 |
| 2023-06-23 | 1,333 | 1,339 | 1,275.5 | 1,291.5 | 7,598,000 | 1,291.50 |
| 2023-06-22 | 1,330 | 1,359 | 1,326 | 1,330 | 8,873,800 | 1,330 |
| 2023-06-21 | 1,273 | 1,341 | 1,266.5 | 1,332.5 | 9,220,900 | 1,332.50 |
| 2023-06-20 | 1,297.5 | 1,301 | 1,270 | 1,278.5 | 4,819,000 | 1,278.50 |
| 2023-06-19 | 1,326 | 1,332.5 | 1,289.5 | 1,296.5 | 6,452,900 | 1,296.50 |
| 2023-06-16 | 1,289 | 1,300 | 1,265 | 1,297.5 | 6,490,100 | 1,297.50 |
| 2023-06-15 | 1,303 | 1,326 | 1,284 | 1,294 | 11,022,400 | 1,294 |
| 2023-06-14 | 1,243.5 | 1,306.5 | 1,243 | 1,295.5 | 14,351,700 | 1,295.50 |
| 2023-06-13 | 1,225.5 | 1,238.5 | 1,215.5 | 1,226.5 | 4,585,200 | 1,226.50 |
| 2023-06-12 | 1,240 | 1,240 | 1,213 | 1,223 | 4,552,500 | 1,223 |
| 2023-06-09 | 1,241 | 1,249 | 1,229.5 | 1,240 | 5,170,200 | 1,240 |
| 2023-06-08 | 1,266 | 1,277 | 1,220 | 1,238 | 10,338,700 | 1,238 |
| 2023-06-07 | 1,267.5 | 1,281 | 1,214 | 1,220 | 13,780,300 | 1,220 |
| 2023-06-06 | 1,177.5 | 1,270 | 1,172.5 | 1,265.5 | 16,448,900 | 1,265.50 |
| 2023-06-05 | 1,155 | 1,199.5 | 1,152.5 | 1,196 | 12,926,500 | 1,196 |
| 2023-06-02 | 1,136 | 1,138 | 1,120 | 1,136 | 4,761,600 | 1,136 |
| 2023-06-01 | 1,111 | 1,125 | 1,094 | 1,120 | 4,755,600 | 1,120 |
| 2023-05-31 | 1,129 | 1,140 | 1,101 | 1,103 | 11,183,100 | 1,103 |
| 2023-05-30 | 1,124 | 1,149 | 1,110 | 1,144 | 12,481,300 | 1,144 |
| 2023-05-29 | 1,092 | 1,094 | 1,075 | 1,082 | 4,247,700 | 1,082 |
| 2023-05-26 | 1,078 | 1,082 | 1,065 | 1,070 | 3,901,200 | 1,070 |
| 2023-05-25 | 1,077 | 1,088 | 1,074 | 1,083 | 4,087,200 | 1,083 |
| 2023-05-24 | 1,071 | 1,101 | 1,071 | 1,097 | 6,215,700 | 1,097 |
| 2023-05-23 | 1,094 | 1,106 | 1,068 | 1,070 | 6,633,800 | 1,070 |
| 2023-05-22 | 1,090 | 1,105 | 1,080 | 1,101 | 4,411,600 | 1,101 |
| 2023-05-19 | 1,129 | 1,129 | 1,093 | 1,096 | 6,799,900 | 1,096 |
| 2023-05-18 | 1,133 | 1,136 | 1,108 | 1,128 | 5,846,000 | 1,128 |
| 2023-05-17 | 1,126 | 1,128 | 1,105 | 1,118 | 5,477,000 | 1,118 |
| 2023-05-16 | 1,151 | 1,156 | 1,129 | 1,136 | 5,978,800 | 1,136 |
| 2023-05-15 | 1,157 | 1,196 | 1,138 | 1,144 | 14,238,800 | 1,144 |
| 2023-05-12 | 1,163 | 1,218 | 1,115 | 1,142 | 38,456,800 | 1,142 |
| 2023-05-11 | 1,025 | 1,038 | 1,015 | 1,020 | 7,712,700 | 1,020 |
| 2023-05-10 | 1,075 | 1,099 | 1,019 | 1,034 | 14,499,200 | 1,034 |
| 2023-05-09 | 1,058 | 1,074 | 1,039 | 1,073 | 13,566,000 | 1,073 |
| 2023-05-08 | 1,010 | 1,020 | 1,003 | 1,016 | 4,057,000 | 1,016 |
| 2023-05-02 | 1,023 | 1,025 | 1,005 | 1,010 | 3,215,100 | 1,010 |
| 2023-05-01 | 1,014 | 1,024 | 1,008 | 1,018 | 4,616,700 | 1,018 |
| 2023-04-28 | 1,015 | 1,016 | 997 | 1,007 | 4,863,000 | 1,007 |
| 2023-04-27 | 994 | 1,009 | 991 | 1,008 | 3,556,500 | 1,008 |
| 2023-04-26 | 990 | 1,006 | 984 | 1,002 | 6,880,100 | 1,002 |
| 2023-04-25 | 1,040 | 1,042 | 1,001 | 1,001 | 5,709,800 | 1,001 |
| 2023-04-24 | 1,035 | 1,035 | 1,017 | 1,032 | 4,714,100 | 1,032 |
| 2023-04-21 | 1,040 | 1,053 | 1,036 | 1,045 | 3,780,600 | 1,045 |
| 2023-04-20 | 1,037 | 1,063 | 1,035 | 1,050 | 5,674,800 | 1,050 |
| 2023-04-19 | 1,035 | 1,049 | 1,035 | 1,043 | 4,663,200 | 1,043 |
| 2023-04-18 | 1,028 | 1,032 | 1,019 | 1,029 | 3,612,700 | 1,029 |
| 2023-04-17 | 1,028 | 1,030 | 1,012 | 1,028 | 4,311,300 | 1,028 |
| 2023-04-14 | 1,041 | 1,047 | 1,030 | 1,031 | 5,263,600 | 1,031 |
| 2023-04-13 | 1,031 | 1,039 | 1,021 | 1,035 | 5,500,600 | 1,035 |
| 2023-04-12 | 1,015 | 1,042 | 1,011 | 1,041 | 7,585,300 | 1,041 |
| 2023-04-11 | 1,003 | 1,008 | 983 | 1,005 | 5,625,100 | 1,005 |
| 2023-04-10 | 1,000 | 1,007 | 985 | 990 | 3,790,000 | 990 |
| 2023-04-07 | 980 | 988 | 976 | 983 | 3,976,300 | 983 |
| 2023-04-06 | 991 | 993 | 966 | 971 | 8,096,800 | 971 |
| 2023-04-05 | 1,010 | 1,013 | 995 | 997 | 7,890,100 | 997 |
| 2023-04-04 | 1,053 | 1,070 | 1,026 | 1,033 | 7,030,500 | 1,033 |
| 2023-04-03 | 1,071 | 1,075 | 1,047 | 1,063 | 8,549,800 | 1,063 |
| 2023-03-31 | 1,016 | 1,064 | 1,015 | 1,053 | 10,625,700 | 1,053 |
| 2023-03-30 | 1,002 | 1,017 | 995 | 1,011 | 6,794,300 | 1,011 |
| 2023-03-29 | 1,024 | 1,028 | 1,007 | 1,020 | 6,579,200 | 1,020 |
| 2023-03-28 | 1,015 | 1,023 | 1,009 | 1,014 | 6,284,400 | 1,014 |
| 2023-03-27 | 1,025 | 1,045 | 989 | 1,006 | 6,312,000 | 1,006 |
| 2023-03-24 | 998 | 1,015 | 995 | 1,004 | 7,692,400 | 1,004 |
| 2023-03-23 | 993 | 1,018 | 987 | 1,014 | 6,543,500 | 1,014 |
| 2023-03-22 | 1,039 | 1,040 | 997 | 1,000 | 8,097,800 | 1,000 |
| 2023-03-20 | 1,004 | 1,032 | 997 | 997 | 10,222,000 | 997 |
| 2023-03-17 | 1,036 | 1,052 | 1,002 | 1,024 | 12,998,900 | 1,024 |
| 2023-03-16 | 1,016 | 1,051 | 1,005 | 1,031 | 16,130,100 | 1,031 |
| 2023-03-15 | 1,066 | 1,098 | 1,057 | 1,085 | 13,470,500 | 1,085 |
| 2023-03-14 | 1,066 | 1,077 | 1,025 | 1,030 | 15,793,700 | 1,030 |
| 2023-03-13 | 1,072 | 1,100 | 1,068 | 1,086 | 13,015,900 | 1,086 |
| 2023-03-10 | 1,100 | 1,110 | 1,085 | 1,102 | 16,461,700 | 1,102 |
| 2023-03-09 | 1,094 | 1,122 | 1,078 | 1,121 | 21,423,100 | 1,121 |
| 2023-03-08 | 1,075 | 1,093 | 1,062 | 1,087 | 19,001,500 | 1,087 |
| 2023-03-07 | 1,022 | 1,079 | 1,022 | 1,075 | 25,064,000 | 1,075 |
| 2023-03-06 | 1,015 | 1,036 | 1,011 | 1,016 | 16,506,600 | 1,016 |
| 2023-03-03 | 972 | 1,016 | 968 | 1,005 | 19,126,800 | 1,005 |
| 2023-03-02 | 970 | 975 | 956 | 967 | 11,216,900 | 967 |
| 2023-03-01 | 920 | 966 | 918 | 959 | 13,435,600 | 959 |
| 2023-02-28 | 939 | 958 | 920 | 922 | 15,751,700 | 922 |
| 2023-02-27 | 906 | 930 | 902 | 929 | 10,985,500 | 929 |
| 2023-02-24 | 891 | 899 | 877 | 893 | 6,096,400 | 893 |
| 2023-02-22 | 892 | 898 | 884 | 892 | 7,345,500 | 892 |
| 2023-02-21 | 883 | 908 | 880 | 899 | 9,821,400 | 899 |
| 2023-02-20 | 883 | 895 | 869 | 890 | 12,307,600 | 890 |
| 2023-02-17 | 833 | 878 | 832 | 877 | 11,453,400 | 877 |
| 2023-02-16 | 840 | 844 | 831 | 837 | 5,601,700 | 837 |
| 2023-02-15 | 846 | 847 | 831 | 841 | 8,922,900 | 841 |
| 2023-02-14 | 820 | 838 | 813 | 838 | 13,127,700 | 838 |
| 2023-02-13 | 783 | 823 | 771 | 817 | 24,902,500 | 817 |
| 2023-02-10 | 728 | 768 | 728 | 768 | 18,613,800 | 768 |
| 2023-02-09 | 660 | 669 | 658 | 668 | 3,067,100 | 668 |
| 2023-02-08 | 674 | 677 | 662 | 663 | 4,108,500 | 663 |
| 2023-02-07 | 676 | 684 | 670 | 681 | 4,686,500 | 681 |
| 2023-02-06 | 692 | 697 | 688 | 694 | 2,687,100 | 694 |
| 2023-02-03 | 682 | 687 | 678 | 682 | 2,722,600 | 682 |
| 2023-02-02 | 700 | 702 | 683 | 690 | 3,598,700 | 690 |
| 2023-02-01 | 703 | 704 | 694 | 699 | 2,812,800 | 699 |
| 2023-01-31 | 700 | 706 | 694 | 697 | 3,488,900 | 697 |
| 2023-01-30 | 704 | 705 | 696 | 699 | 3,681,200 | 699 |
| 2023-01-27 | 697 | 707 | 696 | 707 | 5,077,700 | 707 |
| 2023-01-26 | 694 | 695 | 687 | 695 | 3,130,100 | 695 |
| 2023-01-25 | 669 | 693 | 667 | 692 | 4,873,400 | 692 |
| 2023-01-24 | 682 | 691 | 669 | 672 | 7,141,900 | 672 |
| 2023-01-23 | 677 | 681 | 665 | 680 | 5,456,700 | 680 |
| 2023-01-20 | 653 | 668 | 650 | 667 | 4,447,200 | 667 |
| 2023-01-19 | 655 | 659 | 650 | 650 | 2,570,200 | 650 |
| 2023-01-18 | 657 | 666 | 651 | 661 | 2,627,800 | 661 |
| 2023-01-17 | 647 | 657 | 647 | 657 | 2,669,900 | 657 |
| 2023-01-16 | 670 | 671 | 648 | 652 | 3,821,600 | 652 |
| 2023-01-13 | 666 | 672 | 665 | 669 | 3,767,900 | 669 |
| 2023-01-12 | 656 | 667 | 656 | 662 | 4,104,800 | 662 |
| 2023-01-11 | 653 | 658 | 647 | 653 | 4,429,700 | 653 |
| 2023-01-10 | 639 | 652 | 637 | 650 | 4,172,400 | 650 |
| 2023-01-06 | 637 | 644 | 634 | 638 | 3,500,600 | 638 |
| 2023-01-05 | 631 | 637 | 629 | 634 | 3,633,200 | 634 |
| 2023-01-04 | 640 | 641 | 630 | 630 | 2,990,200 | 630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株