5480 日本冶金工業(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 | 4,180 | 4,215 | 4,170 | 4,215 | 101,000 | 4,215 |
| 2023-12-28 | 4,135 | 4,205 | 4,105 | 4,200 | 146,900 | 4,200 |
| 2023-12-27 | 4,080 | 4,140 | 4,080 | 4,140 | 173,300 | 4,140 |
| 2023-12-26 | 4,095 | 4,105 | 4,070 | 4,070 | 99,500 | 4,070 |
| 2023-12-25 | 4,140 | 4,150 | 4,090 | 4,100 | 74,500 | 4,100 |
| 2023-12-22 | 4,090 | 4,140 | 4,090 | 4,140 | 98,700 | 4,140 |
| 2023-12-21 | 4,080 | 4,110 | 4,075 | 4,085 | 82,600 | 4,085 |
| 2023-12-20 | 4,165 | 4,165 | 4,105 | 4,105 | 121,200 | 4,105 |
| 2023-12-19 | 4,080 | 4,130 | 4,065 | 4,110 | 131,900 | 4,110 |
| 2023-12-18 | 4,060 | 4,085 | 4,010 | 4,070 | 137,700 | 4,070 |
| 2023-12-15 | 4,025 | 4,110 | 4,015 | 4,105 | 180,300 | 4,105 |
| 2023-12-14 | 4,020 | 4,030 | 3,980 | 4,010 | 205,500 | 4,010 |
| 2023-12-13 | 4,040 | 4,050 | 4,005 | 4,015 | 108,000 | 4,015 |
| 2023-12-12 | 4,085 | 4,085 | 4,030 | 4,040 | 108,300 | 4,040 |
| 2023-12-11 | 4,060 | 4,080 | 4,025 | 4,050 | 115,100 | 4,050 |
| 2023-12-08 | 4,050 | 4,055 | 3,995 | 4,005 | 213,900 | 4,005 |
| 2023-12-07 | 4,125 | 4,135 | 4,075 | 4,075 | 142,800 | 4,075 |
| 2023-12-06 | 4,065 | 4,155 | 4,060 | 4,150 | 151,200 | 4,150 |
| 2023-12-05 | 4,155 | 4,160 | 4,100 | 4,100 | 149,800 | 4,100 |
| 2023-12-04 | 4,195 | 4,205 | 4,150 | 4,175 | 104,300 | 4,175 |
| 2023-12-01 | 4,185 | 4,195 | 4,160 | 4,175 | 90,100 | 4,175 |
| 2023-11-30 | 4,150 | 4,190 | 4,135 | 4,180 | 88,300 | 4,180 |
| 2023-11-29 | 4,220 | 4,220 | 4,150 | 4,150 | 131,600 | 4,150 |
| 2023-11-28 | 4,230 | 4,245 | 4,195 | 4,205 | 127,100 | 4,205 |
| 2023-11-27 | 4,235 | 4,300 | 4,220 | 4,225 | 215,700 | 4,225 |
| 2023-11-24 | 4,195 | 4,220 | 4,185 | 4,210 | 143,400 | 4,210 |
| 2023-11-22 | 4,155 | 4,225 | 4,145 | 4,170 | 161,000 | 4,170 |
| 2023-11-21 | 4,130 | 4,170 | 4,100 | 4,155 | 128,100 | 4,155 |
| 2023-11-20 | 4,175 | 4,210 | 4,120 | 4,125 | 230,100 | 4,125 |
| 2023-11-17 | 4,070 | 4,140 | 4,060 | 4,140 | 127,800 | 4,140 |
| 2023-11-16 | 4,100 | 4,130 | 4,050 | 4,095 | 174,800 | 4,095 |
| 2023-11-15 | 4,135 | 4,140 | 4,070 | 4,105 | 156,300 | 4,105 |
| 2023-11-14 | 4,080 | 4,130 | 4,070 | 4,110 | 151,600 | 4,110 |
| 2023-11-13 | 4,070 | 4,110 | 4,045 | 4,085 | 169,600 | 4,085 |
| 2023-11-10 | 4,010 | 4,065 | 3,985 | 4,045 | 159,400 | 4,045 |
| 2023-11-09 | 3,970 | 4,045 | 3,970 | 4,015 | 246,300 | 4,015 |
| 2023-11-08 | 4,095 | 4,105 | 3,960 | 3,970 | 389,400 | 3,970 |
| 2023-11-07 | 4,090 | 4,125 | 4,035 | 4,110 | 152,600 | 4,110 |
| 2023-11-06 | 4,090 | 4,110 | 4,050 | 4,090 | 180,700 | 4,090 |
| 2023-11-02 | 4,050 | 4,075 | 3,980 | 4,020 | 273,200 | 4,020 |
| 2023-11-01 | 4,000 | 4,040 | 3,965 | 4,030 | 410,400 | 4,030 |
| 2023-10-31 | 3,975 | 4,005 | 3,935 | 3,990 | 376,200 | 3,990 |
| 2023-10-30 | 4,110 | 4,110 | 3,975 | 4,000 | 305,500 | 4,000 |
| 2023-10-27 | 4,050 | 4,110 | 4,040 | 4,100 | 221,200 | 4,100 |
| 2023-10-26 | 4,025 | 4,070 | 3,990 | 4,000 | 216,500 | 4,000 |
| 2023-10-25 | 4,140 | 4,195 | 4,070 | 4,080 | 170,700 | 4,080 |
| 2023-10-24 | 4,060 | 4,120 | 3,955 | 4,100 | 287,400 | 4,100 |
| 2023-10-23 | 4,100 | 4,110 | 4,060 | 4,080 | 282,700 | 4,080 |
| 2023-10-20 | 4,090 | 4,155 | 4,060 | 4,145 | 178,800 | 4,145 |
| 2023-10-19 | 4,120 | 4,140 | 4,075 | 4,080 | 210,100 | 4,080 |
| 2023-10-18 | 4,225 | 4,250 | 4,145 | 4,190 | 217,700 | 4,190 |
| 2023-10-17 | 4,270 | 4,280 | 4,175 | 4,195 | 151,600 | 4,195 |
| 2023-10-16 | 4,220 | 4,275 | 4,200 | 4,220 | 168,500 | 4,220 |
| 2023-10-13 | 4,310 | 4,325 | 4,245 | 4,265 | 187,200 | 4,265 |
| 2023-10-12 | 4,340 | 4,380 | 4,275 | 4,380 | 233,700 | 4,380 |
| 2023-10-11 | 4,385 | 4,385 | 4,300 | 4,300 | 127,900 | 4,300 |
| 2023-10-10 | 4,340 | 4,370 | 4,310 | 4,365 | 178,000 | 4,365 |
| 2023-10-06 | 4,230 | 4,275 | 4,155 | 4,235 | 154,800 | 4,235 |
| 2023-10-05 | 4,270 | 4,290 | 4,145 | 4,210 | 272,800 | 4,210 |
| 2023-10-04 | 4,350 | 4,395 | 4,190 | 4,190 | 417,200 | 4,190 |
| 2023-10-03 | 4,550 | 4,550 | 4,460 | 4,460 | 247,700 | 4,460 |
| 2023-10-02 | 4,715 | 4,750 | 4,620 | 4,620 | 205,500 | 4,620 |
| 2023-09-29 | 4,855 | 4,860 | 4,630 | 4,645 | 331,200 | 4,645 |
| 2023-09-28 | 4,890 | 5,010 | 4,875 | 4,895 | 186,500 | 4,895 |
| 2023-09-27 | 4,985 | 5,020 | 4,930 | 5,020 | 172,000 | 5,020 |
| 2023-09-26 | 5,080 | 5,080 | 5,000 | 5,020 | 73,700 | 5,020 |
| 2023-09-25 | 5,030 | 5,080 | 4,980 | 5,040 | 129,800 | 5,040 |
| 2023-09-22 | 4,990 | 5,060 | 4,920 | 5,020 | 244,400 | 5,020 |
| 2023-09-21 | 5,030 | 5,150 | 5,010 | 5,050 | 211,100 | 5,050 |
| 2023-09-20 | 5,150 | 5,160 | 5,000 | 5,020 | 251,100 | 5,020 |
| 2023-09-19 | 4,875 | 5,080 | 4,865 | 5,080 | 292,400 | 5,080 |
| 2023-09-15 | 5,000 | 5,020 | 4,845 | 4,860 | 248,000 | 4,860 |
| 2023-09-14 | 4,795 | 4,875 | 4,790 | 4,870 | 153,700 | 4,870 |
| 2023-09-13 | 4,750 | 4,780 | 4,720 | 4,765 | 120,300 | 4,765 |
| 2023-09-12 | 4,810 | 4,810 | 4,710 | 4,745 | 114,700 | 4,745 |
| 2023-09-11 | 4,805 | 4,825 | 4,705 | 4,750 | 131,100 | 4,750 |
| 2023-09-08 | 4,785 | 4,865 | 4,765 | 4,785 | 230,200 | 4,785 |
| 2023-09-07 | 4,900 | 5,010 | 4,820 | 4,825 | 298,000 | 4,825 |
| 2023-09-06 | 4,850 | 4,935 | 4,835 | 4,920 | 308,900 | 4,920 |
| 2023-09-05 | 4,715 | 4,875 | 4,650 | 4,865 | 465,600 | 4,865 |
| 2023-09-04 | 4,595 | 4,720 | 4,590 | 4,720 | 352,600 | 4,720 |
| 2023-09-01 | 4,490 | 4,575 | 4,485 | 4,575 | 242,300 | 4,575 |
| 2023-08-31 | 4,490 | 4,495 | 4,430 | 4,495 | 156,900 | 4,495 |
| 2023-08-30 | 4,475 | 4,520 | 4,455 | 4,485 | 292,500 | 4,485 |
| 2023-08-29 | 4,435 | 4,480 | 4,415 | 4,470 | 167,500 | 4,470 |
| 2023-08-28 | 4,365 | 4,430 | 4,350 | 4,430 | 169,300 | 4,430 |
| 2023-08-25 | 4,315 | 4,360 | 4,300 | 4,340 | 84,900 | 4,340 |
| 2023-08-24 | 4,335 | 4,355 | 4,300 | 4,350 | 88,600 | 4,350 |
| 2023-08-23 | 4,270 | 4,335 | 4,240 | 4,335 | 108,100 | 4,335 |
| 2023-08-22 | 4,285 | 4,295 | 4,235 | 4,255 | 167,600 | 4,255 |
| 2023-08-21 | 4,250 | 4,315 | 4,250 | 4,270 | 140,200 | 4,270 |
| 2023-08-18 | 4,225 | 4,300 | 4,220 | 4,260 | 136,600 | 4,260 |
| 2023-08-17 | 4,255 | 4,280 | 4,160 | 4,270 | 217,000 | 4,270 |
| 2023-08-16 | 4,320 | 4,350 | 4,265 | 4,275 | 187,000 | 4,275 |
| 2023-08-15 | 4,410 | 4,410 | 4,370 | 4,385 | 97,500 | 4,385 |
| 2023-08-14 | 4,415 | 4,435 | 4,365 | 4,375 | 126,100 | 4,375 |
| 2023-08-10 | 4,390 | 4,395 | 4,325 | 4,395 | 127,300 | 4,395 |
| 2023-08-09 | 4,450 | 4,490 | 4,375 | 4,375 | 182,900 | 4,375 |
| 2023-08-08 | 4,415 | 4,475 | 4,410 | 4,445 | 185,700 | 4,445 |
| 2023-08-07 | 4,335 | 4,405 | 4,315 | 4,380 | 173,900 | 4,380 |
| 2023-08-04 | 4,260 | 4,400 | 4,250 | 4,355 | 229,200 | 4,355 |
| 2023-08-03 | 4,305 | 4,315 | 4,245 | 4,265 | 250,300 | 4,265 |
| 2023-08-02 | 4,420 | 4,485 | 4,335 | 4,340 | 379,300 | 4,340 |
| 2023-08-01 | 4,545 | 4,640 | 4,435 | 4,445 | 861,100 | 4,445 |
| 2023-07-31 | 4,315 | 4,380 | 4,290 | 4,355 | 306,700 | 4,355 |
| 2023-07-28 | 4,265 | 4,320 | 4,205 | 4,260 | 268,900 | 4,260 |
| 2023-07-27 | 4,285 | 4,330 | 4,240 | 4,320 | 140,600 | 4,320 |
| 2023-07-26 | 4,270 | 4,335 | 4,205 | 4,275 | 257,400 | 4,275 |
| 2023-07-25 | 4,235 | 4,275 | 4,190 | 4,255 | 227,000 | 4,255 |
| 2023-07-24 | 4,125 | 4,240 | 4,115 | 4,210 | 328,400 | 4,210 |
| 2023-07-21 | 4,095 | 4,120 | 4,060 | 4,070 | 202,200 | 4,070 |
| 2023-07-20 | 4,140 | 4,140 | 4,065 | 4,085 | 183,900 | 4,085 |
| 2023-07-19 | 4,125 | 4,125 | 4,065 | 4,105 | 166,400 | 4,105 |
| 2023-07-18 | 4,085 | 4,105 | 4,070 | 4,105 | 105,000 | 4,105 |
| 2023-07-14 | 4,105 | 4,125 | 4,065 | 4,115 | 211,300 | 4,115 |
| 2023-07-13 | 4,165 | 4,165 | 4,100 | 4,105 | 124,600 | 4,105 |
| 2023-07-12 | 4,170 | 4,180 | 4,105 | 4,120 | 112,800 | 4,120 |
| 2023-07-11 | 4,200 | 4,200 | 4,150 | 4,165 | 108,200 | 4,165 |
| 2023-07-10 | 4,235 | 4,240 | 4,160 | 4,165 | 173,100 | 4,165 |
| 2023-07-07 | 4,170 | 4,220 | 4,125 | 4,195 | 160,800 | 4,195 |
| 2023-07-06 | 4,260 | 4,300 | 4,195 | 4,225 | 199,600 | 4,225 |
| 2023-07-05 | 4,245 | 4,320 | 4,215 | 4,275 | 262,400 | 4,275 |
| 2023-07-04 | 4,150 | 4,250 | 4,140 | 4,235 | 392,800 | 4,235 |
| 2023-07-03 | 4,075 | 4,130 | 4,070 | 4,110 | 186,800 | 4,110 |
| 2023-06-30 | 4,050 | 4,085 | 4,040 | 4,065 | 152,000 | 4,065 |
| 2023-06-29 | 4,115 | 4,120 | 4,040 | 4,050 | 150,700 | 4,050 |
| 2023-06-28 | 4,060 | 4,105 | 4,040 | 4,090 | 178,800 | 4,090 |
| 2023-06-27 | 4,075 | 4,095 | 4,015 | 4,060 | 150,900 | 4,060 |
| 2023-06-26 | 4,020 | 4,110 | 4,020 | 4,045 | 176,500 | 4,045 |
| 2023-06-23 | 4,090 | 4,105 | 4,015 | 4,040 | 175,000 | 4,040 |
| 2023-06-22 | 4,115 | 4,145 | 4,085 | 4,085 | 213,100 | 4,085 |
| 2023-06-21 | 4,000 | 4,080 | 3,985 | 4,075 | 206,700 | 4,075 |
| 2023-06-20 | 4,060 | 4,085 | 4,005 | 4,030 | 230,600 | 4,030 |
| 2023-06-19 | 4,110 | 4,120 | 4,035 | 4,080 | 180,500 | 4,080 |
| 2023-06-16 | 4,080 | 4,110 | 4,030 | 4,080 | 257,400 | 4,080 |
| 2023-06-15 | 4,135 | 4,145 | 4,065 | 4,065 | 202,700 | 4,065 |
| 2023-06-14 | 4,085 | 4,180 | 4,075 | 4,145 | 377,800 | 4,145 |
| 2023-06-13 | 4,040 | 4,060 | 4,020 | 4,030 | 155,300 | 4,030 |
| 2023-06-12 | 4,035 | 4,055 | 4,015 | 4,035 | 144,100 | 4,035 |
| 2023-06-09 | 3,990 | 4,070 | 3,985 | 4,055 | 187,000 | 4,055 |
| 2023-06-08 | 4,055 | 4,085 | 3,975 | 3,990 | 234,900 | 3,990 |
| 2023-06-07 | 4,105 | 4,125 | 4,005 | 4,005 | 253,600 | 4,005 |
| 2023-06-06 | 4,035 | 4,070 | 4,010 | 4,065 | 172,700 | 4,065 |
| 2023-06-05 | 4,070 | 4,090 | 4,030 | 4,040 | 197,700 | 4,040 |
| 2023-06-02 | 3,940 | 4,000 | 3,915 | 4,000 | 159,900 | 4,000 |
| 2023-06-01 | 3,900 | 3,955 | 3,885 | 3,940 | 236,700 | 3,940 |
| 2023-05-31 | 4,055 | 4,080 | 3,935 | 3,940 | 407,700 | 3,940 |
| 2023-05-30 | 4,090 | 4,135 | 4,055 | 4,120 | 250,600 | 4,120 |
| 2023-05-29 | 3,995 | 4,095 | 3,995 | 4,075 | 299,900 | 4,075 |
| 2023-05-26 | 3,975 | 4,015 | 3,915 | 3,950 | 291,500 | 3,950 |
| 2023-05-25 | 3,995 | 4,025 | 3,965 | 3,975 | 316,200 | 3,975 |
| 2023-05-24 | 3,995 | 4,090 | 3,995 | 4,050 | 214,700 | 4,050 |
| 2023-05-23 | 4,070 | 4,100 | 3,995 | 4,000 | 276,200 | 4,000 |
| 2023-05-22 | 4,080 | 4,095 | 4,035 | 4,085 | 228,900 | 4,085 |
| 2023-05-19 | 4,140 | 4,190 | 4,100 | 4,100 | 226,400 | 4,100 |
| 2023-05-18 | 4,135 | 4,175 | 4,085 | 4,150 | 302,600 | 4,150 |
| 2023-05-17 | 4,225 | 4,225 | 4,115 | 4,115 | 280,600 | 4,115 |
| 2023-05-16 | 4,275 | 4,315 | 4,220 | 4,255 | 198,600 | 4,255 |
| 2023-05-15 | 4,245 | 4,360 | 4,230 | 4,285 | 310,700 | 4,285 |
| 2023-05-12 | 4,335 | 4,395 | 4,170 | 4,180 | 408,600 | 4,180 |
| 2023-05-11 | 4,545 | 4,580 | 4,325 | 4,355 | 866,900 | 4,355 |
| 2023-05-10 | 4,380 | 4,685 | 4,365 | 4,560 | 2,630,600 | 4,560 |
| 2023-05-09 | 3,985 | 4,095 | 3,980 | 4,000 | 652,900 | 4,000 |
| 2023-05-08 | 3,945 | 3,975 | 3,900 | 3,965 | 290,400 | 3,965 |
| 2023-05-02 | 3,970 | 3,985 | 3,925 | 3,955 | 202,300 | 3,955 |
| 2023-05-01 | 3,950 | 3,970 | 3,910 | 3,970 | 228,100 | 3,970 |
| 2023-04-28 | 3,995 | 3,995 | 3,910 | 3,935 | 219,100 | 3,935 |
| 2023-04-27 | 3,880 | 3,940 | 3,870 | 3,940 | 155,000 | 3,940 |
| 2023-04-26 | 3,840 | 3,905 | 3,820 | 3,895 | 305,700 | 3,895 |
| 2023-04-25 | 4,020 | 4,020 | 3,905 | 3,910 | 223,900 | 3,910 |
| 2023-04-24 | 4,050 | 4,050 | 3,965 | 4,000 | 280,400 | 4,000 |
| 2023-04-21 | 4,125 | 4,130 | 4,070 | 4,080 | 124,800 | 4,080 |
| 2023-04-20 | 4,075 | 4,160 | 4,070 | 4,115 | 258,700 | 4,115 |
| 2023-04-19 | 4,095 | 4,130 | 4,055 | 4,110 | 150,800 | 4,110 |
| 2023-04-18 | 4,080 | 4,105 | 4,055 | 4,080 | 126,900 | 4,080 |
| 2023-04-17 | 4,080 | 4,100 | 4,035 | 4,090 | 140,600 | 4,090 |
| 2023-04-14 | 4,105 | 4,135 | 4,080 | 4,095 | 164,900 | 4,095 |
| 2023-04-13 | 4,130 | 4,130 | 4,065 | 4,090 | 162,700 | 4,090 |
| 2023-04-12 | 4,090 | 4,145 | 4,070 | 4,130 | 208,400 | 4,130 |
| 2023-04-11 | 4,060 | 4,085 | 3,995 | 4,070 | 184,300 | 4,070 |
| 2023-04-10 | 4,095 | 4,115 | 4,010 | 4,035 | 174,400 | 4,035 |
| 2023-04-07 | 4,010 | 4,065 | 3,980 | 4,040 | 176,500 | 4,040 |
| 2023-04-06 | 4,060 | 4,095 | 4,000 | 4,010 | 209,500 | 4,010 |
| 2023-04-05 | 4,125 | 4,125 | 4,055 | 4,085 | 289,500 | 4,085 |
| 2023-04-04 | 4,305 | 4,320 | 4,215 | 4,250 | 229,100 | 4,250 |
| 2023-04-03 | 4,265 | 4,300 | 4,235 | 4,295 | 285,300 | 4,295 |
| 2023-03-31 | 4,125 | 4,295 | 4,115 | 4,255 | 483,000 | 4,255 |
| 2023-03-30 | 4,000 | 4,090 | 4,000 | 4,065 | 199,900 | 4,065 |
| 2023-03-29 | 4,140 | 4,160 | 4,065 | 4,095 | 332,800 | 4,095 |
| 2023-03-28 | 4,135 | 4,170 | 4,085 | 4,090 | 207,500 | 4,090 |
| 2023-03-27 | 4,070 | 4,095 | 4,025 | 4,095 | 176,800 | 4,095 |
| 2023-03-24 | 4,130 | 4,160 | 4,050 | 4,065 | 232,200 | 4,065 |
| 2023-03-23 | 3,995 | 4,145 | 3,965 | 4,130 | 256,600 | 4,130 |
| 2023-03-22 | 4,140 | 4,160 | 3,990 | 4,020 | 286,800 | 4,020 |
| 2023-03-20 | 4,065 | 4,115 | 3,985 | 4,025 | 269,000 | 4,025 |
| 2023-03-17 | 4,200 | 4,205 | 4,055 | 4,105 | 341,600 | 4,105 |
| 2023-03-16 | 4,135 | 4,195 | 4,060 | 4,135 | 415,000 | 4,135 |
| 2023-03-15 | 4,320 | 4,370 | 4,260 | 4,325 | 309,100 | 4,325 |
| 2023-03-14 | 4,360 | 4,360 | 4,235 | 4,250 | 468,200 | 4,250 |
| 2023-03-13 | 4,430 | 4,475 | 4,355 | 4,460 | 345,900 | 4,460 |
| 2023-03-10 | 4,710 | 4,735 | 4,500 | 4,500 | 653,700 | 4,500 |
| 2023-03-09 | 4,530 | 4,770 | 4,505 | 4,770 | 742,200 | 4,770 |
| 2023-03-08 | 4,460 | 4,510 | 4,430 | 4,505 | 219,700 | 4,505 |
| 2023-03-07 | 4,460 | 4,510 | 4,455 | 4,510 | 189,300 | 4,510 |
| 2023-03-06 | 4,550 | 4,570 | 4,485 | 4,510 | 308,600 | 4,510 |
| 2023-03-03 | 4,450 | 4,530 | 4,410 | 4,500 | 308,800 | 4,500 |
| 2023-03-02 | 4,385 | 4,510 | 4,365 | 4,440 | 302,900 | 4,440 |
| 2023-03-01 | 4,360 | 4,460 | 4,355 | 4,375 | 244,300 | 4,375 |
| 2023-02-28 | 4,510 | 4,510 | 4,345 | 4,360 | 302,400 | 4,360 |
| 2023-02-27 | 4,285 | 4,550 | 4,280 | 4,465 | 443,600 | 4,465 |
| 2023-02-24 | 4,420 | 4,430 | 4,305 | 4,310 | 289,000 | 4,310 |
| 2023-02-22 | 4,500 | 4,540 | 4,375 | 4,405 | 371,700 | 4,405 |
| 2023-02-21 | 4,550 | 4,625 | 4,500 | 4,515 | 444,100 | 4,515 |
| 2023-02-20 | 4,430 | 4,505 | 4,340 | 4,485 | 476,200 | 4,485 |
| 2023-02-17 | 4,225 | 4,375 | 4,220 | 4,365 | 378,500 | 4,365 |
| 2023-02-16 | 4,225 | 4,260 | 4,195 | 4,250 | 267,900 | 4,250 |
| 2023-02-15 | 4,200 | 4,245 | 4,170 | 4,225 | 320,300 | 4,225 |
| 2023-02-14 | 4,100 | 4,160 | 4,080 | 4,155 | 307,000 | 4,155 |
| 2023-02-13 | 4,065 | 4,145 | 4,020 | 4,105 | 371,400 | 4,105 |
| 2023-02-10 | 4,095 | 4,210 | 4,050 | 4,065 | 525,900 | 4,065 |
| 2023-02-09 | 4,035 | 4,140 | 4,025 | 4,060 | 362,600 | 4,060 |
| 2023-02-08 | 4,145 | 4,180 | 4,080 | 4,105 | 484,300 | 4,105 |
| 2023-02-07 | 4,315 | 4,315 | 4,170 | 4,210 | 559,700 | 4,210 |
| 2023-02-06 | 4,330 | 4,365 | 4,120 | 4,310 | 1,126,100 | 4,310 |
| 2023-02-03 | 4,575 | 4,660 | 4,485 | 4,560 | 471,600 | 4,560 |
| 2023-02-02 | 4,655 | 4,675 | 4,510 | 4,575 | 314,200 | 4,575 |
| 2023-02-01 | 4,535 | 4,685 | 4,490 | 4,645 | 356,200 | 4,645 |
| 2023-01-31 | 4,500 | 4,545 | 4,460 | 4,475 | 206,200 | 4,475 |
| 2023-01-30 | 4,575 | 4,590 | 4,500 | 4,520 | 360,000 | 4,520 |
| 2023-01-27 | 4,670 | 4,740 | 4,630 | 4,645 | 465,500 | 4,645 |
| 2023-01-26 | 4,610 | 4,635 | 4,510 | 4,635 | 423,400 | 4,635 |
| 2023-01-25 | 4,450 | 4,630 | 4,410 | 4,625 | 424,300 | 4,625 |
| 2023-01-24 | 4,540 | 4,630 | 4,390 | 4,445 | 525,900 | 4,445 |
| 2023-01-23 | 4,635 | 4,635 | 4,450 | 4,520 | 420,600 | 4,520 |
| 2023-01-20 | 4,280 | 4,540 | 4,275 | 4,530 | 531,100 | 4,530 |
| 2023-01-19 | 4,230 | 4,270 | 4,215 | 4,255 | 85,200 | 4,255 |
| 2023-01-18 | 4,255 | 4,345 | 4,205 | 4,295 | 122,100 | 4,295 |
| 2023-01-17 | 4,275 | 4,310 | 4,245 | 4,265 | 107,500 | 4,265 |
| 2023-01-16 | 4,315 | 4,325 | 4,215 | 4,240 | 177,000 | 4,240 |
| 2023-01-13 | 4,340 | 4,415 | 4,320 | 4,340 | 193,500 | 4,340 |
| 2023-01-12 | 4,290 | 4,375 | 4,285 | 4,315 | 268,600 | 4,315 |
| 2023-01-11 | 4,255 | 4,340 | 4,220 | 4,310 | 187,000 | 4,310 |
| 2023-01-10 | 4,100 | 4,255 | 4,100 | 4,230 | 239,900 | 4,230 |
| 2023-01-06 | 3,930 | 4,085 | 3,925 | 4,070 | 170,300 | 4,070 |
| 2023-01-05 | 4,090 | 4,090 | 3,955 | 3,980 | 203,200 | 3,980 |
| 2023-01-04 | 4,085 | 4,120 | 4,030 | 4,035 | 175,600 | 4,035 |
分割・併合履歴 ： [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株
