5451 (株)淀川製鋼所 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 | 3,850 | 3,850 | 3,790 | 3,815 | 29,600 | 3,815 |
| 2023-12-28 | 3,770 | 3,830 | 3,770 | 3,820 | 20,300 | 3,820 |
| 2023-12-27 | 3,760 | 3,785 | 3,750 | 3,785 | 43,200 | 3,785 |
| 2023-12-26 | 3,690 | 3,750 | 3,690 | 3,730 | 40,100 | 3,730 |
| 2023-12-25 | 3,780 | 3,780 | 3,670 | 3,690 | 34,500 | 3,690 |
| 2023-12-22 | 3,795 | 3,810 | 3,750 | 3,780 | 34,900 | 3,780 |
| 2023-12-21 | 3,735 | 3,765 | 3,715 | 3,750 | 19,100 | 3,750 |
| 2023-12-20 | 3,755 | 3,785 | 3,750 | 3,760 | 21,400 | 3,760 |
| 2023-12-19 | 3,755 | 3,770 | 3,695 | 3,755 | 19,900 | 3,755 |
| 2023-12-18 | 3,700 | 3,725 | 3,660 | 3,715 | 22,700 | 3,715 |
| 2023-12-15 | 3,695 | 3,745 | 3,665 | 3,735 | 50,300 | 3,735 |
| 2023-12-14 | 3,745 | 3,750 | 3,630 | 3,640 | 42,100 | 3,640 |
| 2023-12-13 | 3,760 | 3,785 | 3,705 | 3,745 | 35,100 | 3,745 |
| 2023-12-12 | 3,830 | 3,830 | 3,770 | 3,785 | 37,000 | 3,785 |
| 2023-12-11 | 3,885 | 3,910 | 3,810 | 3,820 | 44,000 | 3,820 |
| 2023-12-08 | 3,960 | 3,980 | 3,820 | 3,835 | 99,100 | 3,835 |
| 2023-12-07 | 4,030 | 4,060 | 3,990 | 4,030 | 64,300 | 4,030 |
| 2023-12-06 | 4,035 | 4,100 | 4,030 | 4,090 | 59,300 | 4,090 |
| 2023-12-05 | 4,040 | 4,065 | 3,985 | 3,995 | 77,700 | 3,995 |
| 2023-12-04 | 3,995 | 4,060 | 3,950 | 4,050 | 57,800 | 4,050 |
| 2023-12-01 | 3,950 | 4,015 | 3,950 | 4,010 | 42,800 | 4,010 |
| 2023-11-30 | 3,860 | 3,930 | 3,850 | 3,905 | 56,100 | 3,905 |
| 2023-11-29 | 3,865 | 3,885 | 3,840 | 3,870 | 19,800 | 3,870 |
| 2023-11-28 | 3,850 | 3,885 | 3,840 | 3,880 | 40,500 | 3,880 |
| 2023-11-27 | 3,865 | 3,870 | 3,805 | 3,825 | 23,000 | 3,825 |
| 2023-11-24 | 3,790 | 3,815 | 3,780 | 3,810 | 12,800 | 3,810 |
| 2023-11-22 | 3,730 | 3,775 | 3,710 | 3,770 | 22,400 | 3,770 |
| 2023-11-21 | 3,740 | 3,755 | 3,705 | 3,730 | 20,500 | 3,730 |
| 2023-11-20 | 3,825 | 3,845 | 3,740 | 3,740 | 27,500 | 3,740 |
| 2023-11-17 | 3,745 | 3,835 | 3,745 | 3,825 | 33,100 | 3,825 |
| 2023-11-16 | 3,755 | 3,810 | 3,710 | 3,770 | 25,400 | 3,770 |
| 2023-11-15 | 3,740 | 3,790 | 3,730 | 3,770 | 41,900 | 3,770 |
| 2023-11-14 | 3,770 | 3,780 | 3,730 | 3,750 | 16,300 | 3,750 |
| 2023-11-13 | 3,785 | 3,785 | 3,715 | 3,770 | 24,400 | 3,770 |
| 2023-11-10 | 3,740 | 3,790 | 3,700 | 3,785 | 67,700 | 3,785 |
| 2023-11-09 | 3,645 | 3,740 | 3,635 | 3,735 | 35,900 | 3,735 |
| 2023-11-08 | 3,700 | 3,750 | 3,590 | 3,645 | 80,000 | 3,645 |
| 2023-11-07 | 3,710 | 3,785 | 3,685 | 3,755 | 78,000 | 3,755 |
| 2023-11-06 | 3,600 | 3,725 | 3,540 | 3,675 | 185,000 | 3,675 |
| 2023-11-02 | 3,565 | 3,595 | 3,540 | 3,545 | 55,200 | 3,545 |
| 2023-11-01 | 3,565 | 3,585 | 3,545 | 3,565 | 37,900 | 3,565 |
| 2023-10-31 | 3,420 | 3,510 | 3,420 | 3,510 | 47,000 | 3,510 |
| 2023-10-30 | 3,475 | 3,505 | 3,425 | 3,440 | 47,800 | 3,440 |
| 2023-10-27 | 3,450 | 3,495 | 3,430 | 3,495 | 32,800 | 3,495 |
| 2023-10-26 | 3,455 | 3,470 | 3,395 | 3,405 | 31,000 | 3,405 |
| 2023-10-25 | 3,455 | 3,505 | 3,425 | 3,435 | 34,100 | 3,435 |
| 2023-10-24 | 3,460 | 3,480 | 3,375 | 3,470 | 59,300 | 3,470 |
| 2023-10-23 | 3,460 | 3,490 | 3,435 | 3,435 | 34,800 | 3,435 |
| 2023-10-20 | 3,445 | 3,540 | 3,430 | 3,525 | 30,300 | 3,525 |
| 2023-10-19 | 3,520 | 3,530 | 3,495 | 3,495 | 25,200 | 3,495 |
| 2023-10-18 | 3,575 | 3,600 | 3,525 | 3,540 | 34,300 | 3,540 |
| 2023-10-17 | 3,550 | 3,565 | 3,505 | 3,535 | 32,200 | 3,535 |
| 2023-10-16 | 3,500 | 3,540 | 3,475 | 3,510 | 33,800 | 3,510 |
| 2023-10-13 | 3,615 | 3,620 | 3,545 | 3,550 | 62,400 | 3,550 |
| 2023-10-12 | 3,560 | 3,615 | 3,535 | 3,610 | 42,100 | 3,610 |
| 2023-10-11 | 3,610 | 3,610 | 3,550 | 3,560 | 44,400 | 3,560 |
| 2023-10-10 | 3,530 | 3,580 | 3,505 | 3,565 | 57,500 | 3,565 |
| 2023-10-06 | 3,420 | 3,445 | 3,375 | 3,415 | 51,700 | 3,415 |
| 2023-10-05 | 3,335 | 3,385 | 3,335 | 3,385 | 51,100 | 3,385 |
| 2023-10-04 | 3,420 | 3,420 | 3,300 | 3,320 | 89,900 | 3,320 |
| 2023-10-03 | 3,490 | 3,510 | 3,435 | 3,450 | 50,000 | 3,450 |
| 2023-10-02 | 3,585 | 3,605 | 3,520 | 3,520 | 79,500 | 3,520 |
| 2023-09-29 | 3,700 | 3,700 | 3,525 | 3,545 | 96,100 | 3,545 |
| 2023-09-28 | 3,720 | 3,760 | 3,685 | 3,705 | 51,500 | 3,705 |
| 2023-09-27 | 3,775 | 3,775 | 3,715 | 3,765 | 84,600 | 3,765 |
| 2023-09-26 | 3,790 | 3,820 | 3,775 | 3,810 | 57,900 | 3,810 |
| 2023-09-25 | 3,860 | 3,880 | 3,800 | 3,810 | 113,500 | 3,810 |
| 2023-09-22 | 3,800 | 3,860 | 3,770 | 3,840 | 142,000 | 3,840 |
| 2023-09-21 | 3,835 | 3,895 | 3,830 | 3,855 | 103,100 | 3,855 |
| 2023-09-20 | 3,940 | 3,975 | 3,840 | 3,840 | 98,000 | 3,840 |
| 2023-09-19 | 3,850 | 3,945 | 3,750 | 3,945 | 192,100 | 3,945 |
| 2023-09-15 | 3,610 | 3,660 | 3,605 | 3,645 | 93,100 | 3,645 |
| 2023-09-14 | 3,595 | 3,605 | 3,565 | 3,590 | 63,500 | 3,590 |
| 2023-09-13 | 3,560 | 3,595 | 3,555 | 3,595 | 44,000 | 3,595 |
| 2023-09-12 | 3,575 | 3,580 | 3,540 | 3,560 | 22,900 | 3,560 |
| 2023-09-11 | 3,515 | 3,555 | 3,515 | 3,550 | 45,000 | 3,550 |
| 2023-09-08 | 3,525 | 3,565 | 3,505 | 3,525 | 75,500 | 3,525 |
| 2023-09-07 | 3,570 | 3,600 | 3,565 | 3,565 | 61,900 | 3,565 |
| 2023-09-06 | 3,555 | 3,580 | 3,550 | 3,580 | 59,000 | 3,580 |
| 2023-09-05 | 3,535 | 3,555 | 3,495 | 3,555 | 85,200 | 3,555 |
| 2023-09-04 | 3,480 | 3,545 | 3,480 | 3,545 | 64,600 | 3,545 |
| 2023-09-01 | 3,405 | 3,490 | 3,400 | 3,485 | 79,800 | 3,485 |
| 2023-08-31 | 3,400 | 3,415 | 3,370 | 3,410 | 130,900 | 3,410 |
| 2023-08-30 | 3,400 | 3,435 | 3,385 | 3,420 | 63,900 | 3,420 |
| 2023-08-29 | 3,415 | 3,415 | 3,385 | 3,400 | 45,300 | 3,400 |
| 2023-08-28 | 3,335 | 3,410 | 3,335 | 3,410 | 76,000 | 3,410 |
| 2023-08-25 | 3,355 | 3,365 | 3,310 | 3,320 | 88,200 | 3,320 |
| 2023-08-24 | 3,380 | 3,400 | 3,365 | 3,370 | 75,300 | 3,370 |
| 2023-08-23 | 3,400 | 3,420 | 3,395 | 3,400 | 78,400 | 3,400 |
| 2023-08-22 | 3,410 | 3,415 | 3,390 | 3,415 | 85,800 | 3,415 |
| 2023-08-21 | 3,400 | 3,430 | 3,390 | 3,415 | 90,900 | 3,415 |
| 2023-08-18 | 3,375 | 3,415 | 3,375 | 3,415 | 74,300 | 3,415 |
| 2023-08-17 | 3,425 | 3,445 | 3,365 | 3,415 | 112,900 | 3,415 |
| 2023-08-16 | 3,475 | 3,495 | 3,455 | 3,460 | 65,200 | 3,460 |
| 2023-08-15 | 3,485 | 3,510 | 3,470 | 3,510 | 68,100 | 3,510 |
| 2023-08-14 | 3,500 | 3,515 | 3,445 | 3,445 | 86,600 | 3,445 |
| 2023-08-10 | 3,500 | 3,520 | 3,470 | 3,510 | 76,500 | 3,510 |
| 2023-08-09 | 3,535 | 3,560 | 3,485 | 3,510 | 106,300 | 3,510 |
| 2023-08-08 | 3,515 | 3,575 | 3,495 | 3,520 | 101,500 | 3,520 |
| 2023-08-07 | 3,235 | 3,515 | 3,235 | 3,515 | 259,600 | 3,515 |
| 2023-08-04 | 3,235 | 3,285 | 3,235 | 3,260 | 101,900 | 3,260 |
| 2023-08-03 | 3,315 | 3,345 | 3,245 | 3,255 | 156,100 | 3,255 |
| 2023-08-02 | 3,330 | 3,380 | 3,320 | 3,340 | 104,600 | 3,340 |
| 2023-08-01 | 3,400 | 3,405 | 3,375 | 3,375 | 119,200 | 3,375 |
| 2023-07-31 | 3,370 | 3,410 | 3,365 | 3,405 | 130,000 | 3,405 |
| 2023-07-28 | 3,310 | 3,340 | 3,290 | 3,330 | 137,300 | 3,330 |
| 2023-07-27 | 3,325 | 3,380 | 3,325 | 3,380 | 91,500 | 3,380 |
| 2023-07-26 | 3,355 | 3,370 | 3,320 | 3,360 | 66,200 | 3,360 |
| 2023-07-25 | 3,360 | 3,360 | 3,325 | 3,345 | 63,000 | 3,345 |
| 2023-07-24 | 3,330 | 3,355 | 3,320 | 3,335 | 85,500 | 3,335 |
| 2023-07-21 | 3,290 | 3,290 | 3,255 | 3,280 | 79,700 | 3,280 |
| 2023-07-20 | 3,300 | 3,305 | 3,270 | 3,270 | 49,500 | 3,270 |
| 2023-07-19 | 3,290 | 3,300 | 3,270 | 3,295 | 81,000 | 3,295 |
| 2023-07-18 | 3,255 | 3,265 | 3,235 | 3,260 | 38,300 | 3,260 |
| 2023-07-14 | 3,240 | 3,255 | 3,220 | 3,255 | 52,900 | 3,255 |
| 2023-07-13 | 3,225 | 3,265 | 3,225 | 3,235 | 47,500 | 3,235 |
| 2023-07-12 | 3,270 | 3,270 | 3,220 | 3,225 | 39,600 | 3,225 |
| 2023-07-11 | 3,270 | 3,285 | 3,255 | 3,270 | 71,700 | 3,270 |
| 2023-07-10 | 3,245 | 3,295 | 3,235 | 3,270 | 133,700 | 3,270 |
| 2023-07-07 | 3,260 | 3,265 | 3,220 | 3,245 | 105,900 | 3,245 |
| 2023-07-06 | 3,340 | 3,365 | 3,280 | 3,310 | 123,100 | 3,310 |
| 2023-07-05 | 3,350 | 3,380 | 3,335 | 3,370 | 68,700 | 3,370 |
| 2023-07-04 | 3,405 | 3,415 | 3,365 | 3,380 | 54,000 | 3,380 |
| 2023-07-03 | 3,425 | 3,440 | 3,410 | 3,420 | 49,000 | 3,420 |
| 2023-06-30 | 3,390 | 3,415 | 3,355 | 3,390 | 84,800 | 3,390 |
| 2023-06-29 | 3,420 | 3,435 | 3,385 | 3,405 | 69,900 | 3,405 |
| 2023-06-28 | 3,360 | 3,425 | 3,360 | 3,425 | 87,200 | 3,425 |
| 2023-06-27 | 3,370 | 3,385 | 3,325 | 3,340 | 107,000 | 3,340 |
| 2023-06-26 | 3,365 | 3,385 | 3,320 | 3,365 | 103,600 | 3,365 |
| 2023-06-23 | 3,335 | 3,370 | 3,305 | 3,335 | 125,100 | 3,335 |
| 2023-06-22 | 3,310 | 3,345 | 3,310 | 3,335 | 79,700 | 3,335 |
| 2023-06-21 | 3,240 | 3,290 | 3,240 | 3,285 | 51,300 | 3,285 |
| 2023-06-20 | 3,255 | 3,275 | 3,230 | 3,260 | 54,000 | 3,260 |
| 2023-06-19 | 3,275 | 3,280 | 3,225 | 3,265 | 65,200 | 3,265 |
| 2023-06-16 | 3,170 | 3,265 | 3,170 | 3,265 | 252,600 | 3,265 |
| 2023-06-15 | 3,180 | 3,200 | 3,155 | 3,180 | 66,100 | 3,180 |
| 2023-06-14 | 3,180 | 3,225 | 3,170 | 3,200 | 78,100 | 3,200 |
| 2023-06-13 | 3,185 | 3,190 | 3,145 | 3,160 | 87,300 | 3,160 |
| 2023-06-12 | 3,150 | 3,195 | 3,145 | 3,195 | 72,100 | 3,195 |
| 2023-06-09 | 3,075 | 3,135 | 3,065 | 3,135 | 101,800 | 3,135 |
| 2023-06-08 | 3,080 | 3,115 | 3,035 | 3,065 | 93,600 | 3,065 |
| 2023-06-07 | 3,125 | 3,140 | 3,060 | 3,070 | 123,300 | 3,070 |
| 2023-06-06 | 3,035 | 3,105 | 3,030 | 3,105 | 99,800 | 3,105 |
| 2023-06-05 | 3,020 | 3,060 | 3,020 | 3,060 | 77,800 | 3,060 |
| 2023-06-02 | 2,973 | 2,998 | 2,967 | 2,998 | 136,100 | 2,998 |
| 2023-06-01 | 2,931 | 2,959 | 2,930 | 2,948 | 113,800 | 2,948 |
| 2023-05-31 | 2,916 | 2,940 | 2,911 | 2,931 | 180,800 | 2,931 |
| 2023-05-30 | 2,962 | 2,977 | 2,941 | 2,966 | 75,900 | 2,966 |
| 2023-05-29 | 2,948 | 2,973 | 2,948 | 2,966 | 79,400 | 2,966 |
| 2023-05-26 | 2,940 | 2,959 | 2,930 | 2,935 | 94,900 | 2,935 |
| 2023-05-25 | 2,910 | 2,957 | 2,897 | 2,952 | 63,300 | 2,952 |
| 2023-05-24 | 2,939 | 2,965 | 2,934 | 2,948 | 48,800 | 2,948 |
| 2023-05-23 | 2,965 | 2,984 | 2,941 | 2,947 | 190,000 | 2,947 |
| 2023-05-22 | 2,966 | 2,973 | 2,957 | 2,957 | 94,300 | 2,957 |
| 2023-05-19 | 2,977 | 2,988 | 2,970 | 2,985 | 83,100 | 2,985 |
| 2023-05-18 | 2,941 | 2,977 | 2,933 | 2,977 | 81,000 | 2,977 |
| 2023-05-17 | 2,929 | 2,938 | 2,905 | 2,930 | 63,200 | 2,930 |
| 2023-05-16 | 2,922 | 2,943 | 2,912 | 2,943 | 63,700 | 2,943 |
| 2023-05-15 | 2,905 | 2,952 | 2,905 | 2,930 | 71,600 | 2,930 |
| 2023-05-12 | 2,850 | 2,895 | 2,850 | 2,895 | 114,800 | 2,895 |
| 2023-05-11 | 2,850 | 2,853 | 2,790 | 2,849 | 110,000 | 2,849 |
| 2023-05-10 | 2,935 | 2,979 | 2,870 | 2,878 | 182,000 | 2,878 |
| 2023-05-09 | 2,907 | 2,945 | 2,906 | 2,940 | 50,600 | 2,940 |
| 2023-05-08 | 2,875 | 2,895 | 2,870 | 2,879 | 36,000 | 2,879 |
| 2023-05-02 | 2,915 | 2,926 | 2,872 | 2,885 | 61,800 | 2,885 |
| 2023-05-01 | 2,877 | 2,913 | 2,876 | 2,907 | 54,900 | 2,907 |
| 2023-04-28 | 2,829 | 2,853 | 2,817 | 2,839 | 46,800 | 2,839 |
| 2023-04-27 | 2,748 | 2,798 | 2,747 | 2,797 | 73,200 | 2,797 |
| 2023-04-26 | 2,737 | 2,764 | 2,720 | 2,756 | 43,300 | 2,756 |
| 2023-04-25 | 2,811 | 2,824 | 2,774 | 2,774 | 42,200 | 2,774 |
| 2023-04-24 | 2,830 | 2,830 | 2,793 | 2,800 | 29,200 | 2,800 |
| 2023-04-21 | 2,800 | 2,821 | 2,797 | 2,806 | 21,700 | 2,806 |
| 2023-04-20 | 2,785 | 2,805 | 2,781 | 2,800 | 16,700 | 2,800 |
| 2023-04-19 | 2,755 | 2,788 | 2,755 | 2,787 | 26,600 | 2,787 |
| 2023-04-18 | 2,798 | 2,807 | 2,778 | 2,779 | 33,400 | 2,779 |
| 2023-04-17 | 2,765 | 2,796 | 2,755 | 2,790 | 29,200 | 2,790 |
| 2023-04-14 | 2,736 | 2,767 | 2,736 | 2,757 | 35,300 | 2,757 |
| 2023-04-13 | 2,739 | 2,764 | 2,732 | 2,742 | 33,700 | 2,742 |
| 2023-04-12 | 2,692 | 2,745 | 2,692 | 2,739 | 46,400 | 2,739 |
| 2023-04-11 | 2,640 | 2,681 | 2,632 | 2,676 | 146,300 | 2,676 |
| 2023-04-10 | 2,680 | 2,690 | 2,650 | 2,658 | 29,500 | 2,658 |
| 2023-04-07 | 2,633 | 2,657 | 2,633 | 2,650 | 35,400 | 2,650 |
| 2023-04-06 | 2,632 | 2,649 | 2,620 | 2,630 | 53,300 | 2,630 |
| 2023-04-05 | 2,698 | 2,700 | 2,638 | 2,648 | 62,300 | 2,648 |
| 2023-04-04 | 2,756 | 2,756 | 2,717 | 2,741 | 77,400 | 2,741 |
| 2023-04-03 | 2,736 | 2,764 | 2,721 | 2,764 | 45,300 | 2,764 |
| 2023-03-31 | 2,660 | 2,725 | 2,660 | 2,717 | 51,400 | 2,717 |
| 2023-03-30 | 2,648 | 2,660 | 2,635 | 2,653 | 67,600 | 2,653 |
| 2023-03-29 | 2,676 | 2,740 | 2,667 | 2,710 | 203,700 | 2,710 |
| 2023-03-28 | 2,669 | 2,683 | 2,654 | 2,665 | 107,400 | 2,665 |
| 2023-03-27 | 2,623 | 2,668 | 2,614 | 2,659 | 143,500 | 2,659 |
| 2023-03-24 | 2,612 | 2,620 | 2,601 | 2,611 | 104,600 | 2,611 |
| 2023-03-23 | 2,590 | 2,617 | 2,585 | 2,613 | 55,500 | 2,613 |
| 2023-03-22 | 2,660 | 2,660 | 2,617 | 2,619 | 70,400 | 2,619 |
| 2023-03-20 | 2,623 | 2,655 | 2,597 | 2,610 | 68,400 | 2,610 |
| 2023-03-17 | 2,661 | 2,685 | 2,623 | 2,643 | 85,500 | 2,643 |
| 2023-03-16 | 2,631 | 2,641 | 2,604 | 2,631 | 64,300 | 2,631 |
| 2023-03-15 | 2,658 | 2,699 | 2,658 | 2,699 | 32,100 | 2,699 |
| 2023-03-14 | 2,675 | 2,675 | 2,616 | 2,647 | 61,200 | 2,647 |
| 2023-03-13 | 2,742 | 2,760 | 2,713 | 2,725 | 39,900 | 2,725 |
| 2023-03-10 | 2,794 | 2,819 | 2,779 | 2,786 | 75,600 | 2,786 |
| 2023-03-09 | 2,791 | 2,826 | 2,791 | 2,824 | 42,600 | 2,824 |
| 2023-03-08 | 2,789 | 2,821 | 2,780 | 2,791 | 49,300 | 2,791 |
| 2023-03-07 | 2,744 | 2,808 | 2,741 | 2,808 | 52,700 | 2,808 |
| 2023-03-06 | 2,769 | 2,787 | 2,738 | 2,744 | 45,100 | 2,744 |
| 2023-03-03 | 2,755 | 2,780 | 2,736 | 2,755 | 66,100 | 2,755 |
| 2023-03-02 | 2,731 | 2,755 | 2,731 | 2,740 | 43,500 | 2,740 |
| 2023-03-01 | 2,713 | 2,755 | 2,713 | 2,724 | 43,400 | 2,724 |
| 2023-02-28 | 2,780 | 2,787 | 2,698 | 2,706 | 49,600 | 2,706 |
| 2023-02-27 | 2,682 | 2,762 | 2,682 | 2,759 | 39,800 | 2,759 |
| 2023-02-24 | 2,685 | 2,702 | 2,671 | 2,682 | 38,800 | 2,682 |
| 2023-02-22 | 2,671 | 2,685 | 2,659 | 2,680 | 32,400 | 2,680 |
| 2023-02-21 | 2,648 | 2,694 | 2,648 | 2,682 | 36,500 | 2,682 |
| 2023-02-20 | 2,628 | 2,639 | 2,605 | 2,639 | 26,100 | 2,639 |
| 2023-02-17 | 2,586 | 2,633 | 2,586 | 2,613 | 34,700 | 2,613 |
| 2023-02-16 | 2,627 | 2,634 | 2,606 | 2,611 | 32,700 | 2,611 |
| 2023-02-15 | 2,633 | 2,640 | 2,597 | 2,603 | 33,900 | 2,603 |
| 2023-02-14 | 2,613 | 2,633 | 2,605 | 2,633 | 22,000 | 2,633 |
| 2023-02-13 | 2,584 | 2,605 | 2,580 | 2,586 | 30,200 | 2,586 |
| 2023-02-10 | 2,579 | 2,623 | 2,577 | 2,584 | 38,300 | 2,584 |
| 2023-02-09 | 2,576 | 2,604 | 2,568 | 2,597 | 27,700 | 2,597 |
| 2023-02-08 | 2,575 | 2,601 | 2,567 | 2,567 | 44,000 | 2,567 |
| 2023-02-07 | 2,577 | 2,595 | 2,546 | 2,569 | 128,800 | 2,569 |
| 2023-02-06 | 2,718 | 2,726 | 2,685 | 2,707 | 53,000 | 2,707 |
| 2023-02-03 | 2,725 | 2,725 | 2,673 | 2,684 | 32,900 | 2,684 |
| 2023-02-02 | 2,780 | 2,780 | 2,726 | 2,739 | 42,800 | 2,739 |
| 2023-02-01 | 2,772 | 2,783 | 2,753 | 2,761 | 22,200 | 2,761 |
| 2023-01-31 | 2,736 | 2,773 | 2,736 | 2,758 | 35,700 | 2,758 |
| 2023-01-30 | 2,755 | 2,756 | 2,718 | 2,731 | 32,600 | 2,731 |
| 2023-01-27 | 2,731 | 2,754 | 2,716 | 2,750 | 26,300 | 2,750 |
| 2023-01-26 | 2,740 | 2,740 | 2,716 | 2,716 | 18,900 | 2,716 |
| 2023-01-25 | 2,717 | 2,739 | 2,694 | 2,732 | 21,100 | 2,732 |
| 2023-01-24 | 2,698 | 2,733 | 2,688 | 2,717 | 41,800 | 2,717 |
| 2023-01-23 | 2,663 | 2,680 | 2,642 | 2,680 | 27,600 | 2,680 |
| 2023-01-20 | 2,582 | 2,634 | 2,582 | 2,634 | 29,300 | 2,634 |
| 2023-01-19 | 2,550 | 2,593 | 2,550 | 2,571 | 24,600 | 2,571 |
| 2023-01-18 | 2,568 | 2,599 | 2,547 | 2,583 | 22,400 | 2,583 |
| 2023-01-17 | 2,520 | 2,560 | 2,520 | 2,550 | 18,900 | 2,550 |
| 2023-01-16 | 2,559 | 2,559 | 2,516 | 2,521 | 21,600 | 2,521 |
| 2023-01-13 | 2,556 | 2,566 | 2,544 | 2,554 | 34,900 | 2,554 |
| 2023-01-12 | 2,537 | 2,593 | 2,537 | 2,566 | 38,900 | 2,566 |
| 2023-01-11 | 2,507 | 2,536 | 2,507 | 2,527 | 30,300 | 2,527 |
| 2023-01-10 | 2,516 | 2,524 | 2,483 | 2,485 | 35,700 | 2,485 |
| 2023-01-06 | 2,473 | 2,500 | 2,470 | 2,494 | 23,600 | 2,494 |
| 2023-01-05 | 2,483 | 2,488 | 2,462 | 2,477 | 34,700 | 2,477 |
| 2023-01-04 | 2,524 | 2,524 | 2,491 | 2,496 | 31,400 | 2,496 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株