5702 (株)大紀アルミニウム工業所 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 | 1,180 | 1,180 | 1,169 | 1,180 | 124,200 | 1,180 |
| 2023-12-28 | 1,158 | 1,179 | 1,152 | 1,179 | 108,300 | 1,179 |
| 2023-12-27 | 1,144 | 1,159 | 1,143 | 1,159 | 211,900 | 1,159 |
| 2023-12-26 | 1,145 | 1,153 | 1,139 | 1,142 | 167,800 | 1,142 |
| 2023-12-25 | 1,161 | 1,165 | 1,141 | 1,143 | 161,800 | 1,143 |
| 2023-12-22 | 1,160 | 1,165 | 1,150 | 1,158 | 103,100 | 1,158 |
| 2023-12-21 | 1,152 | 1,162 | 1,150 | 1,158 | 124,300 | 1,158 |
| 2023-12-20 | 1,166 | 1,174 | 1,156 | 1,157 | 125,000 | 1,157 |
| 2023-12-19 | 1,165 | 1,168 | 1,152 | 1,161 | 125,100 | 1,161 |
| 2023-12-18 | 1,169 | 1,169 | 1,152 | 1,162 | 81,300 | 1,162 |
| 2023-12-15 | 1,150 | 1,176 | 1,144 | 1,174 | 200,200 | 1,174 |
| 2023-12-14 | 1,160 | 1,160 | 1,127 | 1,131 | 225,200 | 1,131 |
| 2023-12-13 | 1,167 | 1,167 | 1,145 | 1,154 | 288,900 | 1,154 |
| 2023-12-12 | 1,172 | 1,178 | 1,166 | 1,171 | 122,600 | 1,171 |
| 2023-12-11 | 1,196 | 1,196 | 1,167 | 1,171 | 207,200 | 1,171 |
| 2023-12-08 | 1,195 | 1,195 | 1,166 | 1,170 | 290,600 | 1,170 |
| 2023-12-07 | 1,207 | 1,209 | 1,192 | 1,204 | 160,500 | 1,204 |
| 2023-12-06 | 1,205 | 1,217 | 1,203 | 1,216 | 106,400 | 1,216 |
| 2023-12-05 | 1,200 | 1,211 | 1,197 | 1,203 | 153,000 | 1,203 |
| 2023-12-04 | 1,207 | 1,216 | 1,203 | 1,205 | 103,600 | 1,205 |
| 2023-12-01 | 1,210 | 1,218 | 1,199 | 1,210 | 143,100 | 1,210 |
| 2023-11-30 | 1,210 | 1,215 | 1,206 | 1,207 | 149,000 | 1,207 |
| 2023-11-29 | 1,208 | 1,219 | 1,205 | 1,206 | 146,300 | 1,206 |
| 2023-11-28 | 1,216 | 1,219 | 1,203 | 1,210 | 135,500 | 1,210 |
| 2023-11-27 | 1,225 | 1,232 | 1,215 | 1,216 | 110,000 | 1,216 |
| 2023-11-24 | 1,210 | 1,221 | 1,205 | 1,221 | 155,800 | 1,221 |
| 2023-11-22 | 1,203 | 1,210 | 1,197 | 1,205 | 190,900 | 1,205 |
| 2023-11-21 | 1,196 | 1,203 | 1,193 | 1,199 | 121,800 | 1,199 |
| 2023-11-20 | 1,201 | 1,207 | 1,193 | 1,196 | 163,100 | 1,196 |
| 2023-11-17 | 1,181 | 1,200 | 1,181 | 1,200 | 218,600 | 1,200 |
| 2023-11-16 | 1,208 | 1,218 | 1,184 | 1,192 | 252,300 | 1,192 |
| 2023-11-15 | 1,210 | 1,219 | 1,197 | 1,216 | 182,500 | 1,216 |
| 2023-11-14 | 1,215 | 1,215 | 1,187 | 1,195 | 155,400 | 1,195 |
| 2023-11-13 | 1,220 | 1,227 | 1,201 | 1,206 | 146,700 | 1,206 |
| 2023-11-10 | 1,224 | 1,245 | 1,166 | 1,215 | 484,400 | 1,215 |
| 2023-11-09 | 1,228 | 1,234 | 1,211 | 1,224 | 149,400 | 1,224 |
| 2023-11-08 | 1,238 | 1,242 | 1,202 | 1,217 | 205,300 | 1,217 |
| 2023-11-07 | 1,239 | 1,244 | 1,233 | 1,238 | 121,300 | 1,238 |
| 2023-11-06 | 1,245 | 1,245 | 1,228 | 1,237 | 127,000 | 1,237 |
| 2023-11-02 | 1,248 | 1,248 | 1,224 | 1,229 | 147,600 | 1,229 |
| 2023-11-01 | 1,248 | 1,254 | 1,233 | 1,242 | 177,200 | 1,242 |
| 2023-10-31 | 1,197 | 1,245 | 1,196 | 1,243 | 219,900 | 1,243 |
| 2023-10-30 | 1,209 | 1,209 | 1,191 | 1,203 | 435,500 | 1,203 |
| 2023-10-27 | 1,189 | 1,206 | 1,185 | 1,201 | 186,300 | 1,201 |
| 2023-10-26 | 1,181 | 1,197 | 1,173 | 1,179 | 164,900 | 1,179 |
| 2023-10-25 | 1,210 | 1,216 | 1,190 | 1,190 | 178,800 | 1,190 |
| 2023-10-24 | 1,193 | 1,207 | 1,170 | 1,202 | 275,700 | 1,202 |
| 2023-10-23 | 1,213 | 1,213 | 1,194 | 1,195 | 194,400 | 1,195 |
| 2023-10-20 | 1,200 | 1,218 | 1,198 | 1,214 | 125,900 | 1,214 |
| 2023-10-19 | 1,209 | 1,211 | 1,196 | 1,200 | 167,000 | 1,200 |
| 2023-10-18 | 1,224 | 1,229 | 1,209 | 1,219 | 123,900 | 1,219 |
| 2023-10-17 | 1,219 | 1,234 | 1,210 | 1,217 | 136,500 | 1,217 |
| 2023-10-16 | 1,216 | 1,227 | 1,211 | 1,220 | 124,800 | 1,220 |
| 2023-10-13 | 1,236 | 1,237 | 1,214 | 1,219 | 200,100 | 1,219 |
| 2023-10-12 | 1,246 | 1,248 | 1,235 | 1,247 | 146,000 | 1,247 |
| 2023-10-11 | 1,262 | 1,266 | 1,245 | 1,246 | 224,900 | 1,246 |
| 2023-10-10 | 1,227 | 1,250 | 1,226 | 1,249 | 209,400 | 1,249 |
| 2023-10-06 | 1,219 | 1,224 | 1,205 | 1,209 | 206,900 | 1,209 |
| 2023-10-05 | 1,222 | 1,229 | 1,204 | 1,210 | 226,000 | 1,210 |
| 2023-10-04 | 1,213 | 1,233 | 1,194 | 1,208 | 439,700 | 1,208 |
| 2023-10-03 | 1,277 | 1,277 | 1,235 | 1,237 | 402,500 | 1,237 |
| 2023-10-02 | 1,310 | 1,324 | 1,277 | 1,277 | 475,700 | 1,277 |
| 2023-09-29 | 1,325 | 1,328 | 1,305 | 1,306 | 390,000 | 1,306 |
| 2023-09-28 | 1,301 | 1,343 | 1,301 | 1,321 | 1,017,800 | 1,321 |
| 2023-09-27 | 1,469 | 1,480 | 1,453 | 1,480 | 176,200 | 1,480 |
| 2023-09-26 | 1,490 | 1,490 | 1,468 | 1,469 | 122,300 | 1,469 |
| 2023-09-25 | 1,498 | 1,498 | 1,479 | 1,488 | 88,600 | 1,488 |
| 2023-09-22 | 1,505 | 1,505 | 1,476 | 1,488 | 254,800 | 1,488 |
| 2023-09-21 | 1,500 | 1,544 | 1,500 | 1,520 | 157,600 | 1,520 |
| 2023-09-20 | 1,542 | 1,552 | 1,493 | 1,495 | 227,500 | 1,495 |
| 2023-09-19 | 1,506 | 1,525 | 1,506 | 1,525 | 183,700 | 1,525 |
| 2023-09-15 | 1,501 | 1,516 | 1,492 | 1,503 | 162,100 | 1,503 |
| 2023-09-14 | 1,475 | 1,496 | 1,468 | 1,490 | 132,800 | 1,490 |
| 2023-09-13 | 1,463 | 1,480 | 1,459 | 1,470 | 122,500 | 1,470 |
| 2023-09-12 | 1,457 | 1,470 | 1,448 | 1,457 | 89,700 | 1,457 |
| 2023-09-11 | 1,458 | 1,463 | 1,434 | 1,441 | 92,100 | 1,441 |
| 2023-09-08 | 1,467 | 1,476 | 1,448 | 1,450 | 116,300 | 1,450 |
| 2023-09-07 | 1,506 | 1,506 | 1,477 | 1,477 | 111,500 | 1,477 |
| 2023-09-06 | 1,507 | 1,523 | 1,501 | 1,507 | 125,600 | 1,507 |
| 2023-09-05 | 1,518 | 1,519 | 1,492 | 1,511 | 94,200 | 1,511 |
| 2023-09-04 | 1,485 | 1,515 | 1,485 | 1,515 | 175,300 | 1,515 |
| 2023-09-01 | 1,445 | 1,481 | 1,441 | 1,481 | 164,200 | 1,481 |
| 2023-08-31 | 1,435 | 1,442 | 1,427 | 1,440 | 131,400 | 1,440 |
| 2023-08-30 | 1,439 | 1,446 | 1,427 | 1,431 | 293,500 | 1,431 |
| 2023-08-29 | 1,428 | 1,434 | 1,418 | 1,428 | 83,300 | 1,428 |
| 2023-08-28 | 1,420 | 1,427 | 1,416 | 1,418 | 99,900 | 1,418 |
| 2023-08-25 | 1,410 | 1,411 | 1,401 | 1,407 | 82,500 | 1,407 |
| 2023-08-24 | 1,430 | 1,431 | 1,405 | 1,420 | 104,400 | 1,420 |
| 2023-08-23 | 1,386 | 1,423 | 1,384 | 1,422 | 119,000 | 1,422 |
| 2023-08-22 | 1,359 | 1,384 | 1,358 | 1,384 | 82,800 | 1,384 |
| 2023-08-21 | 1,370 | 1,371 | 1,357 | 1,358 | 78,200 | 1,358 |
| 2023-08-18 | 1,360 | 1,379 | 1,359 | 1,368 | 103,800 | 1,368 |
| 2023-08-17 | 1,396 | 1,396 | 1,356 | 1,375 | 114,300 | 1,375 |
| 2023-08-16 | 1,416 | 1,416 | 1,390 | 1,390 | 110,600 | 1,390 |
| 2023-08-15 | 1,417 | 1,429 | 1,411 | 1,429 | 91,200 | 1,429 |
| 2023-08-14 | 1,420 | 1,430 | 1,404 | 1,411 | 125,200 | 1,411 |
| 2023-08-10 | 1,403 | 1,419 | 1,392 | 1,416 | 130,000 | 1,416 |
| 2023-08-09 | 1,423 | 1,425 | 1,400 | 1,401 | 127,300 | 1,401 |
| 2023-08-08 | 1,452 | 1,456 | 1,410 | 1,411 | 159,300 | 1,411 |
| 2023-08-07 | 1,450 | 1,463 | 1,433 | 1,436 | 125,400 | 1,436 |
| 2023-08-04 | 1,430 | 1,461 | 1,428 | 1,448 | 158,700 | 1,448 |
| 2023-08-03 | 1,431 | 1,436 | 1,407 | 1,415 | 188,900 | 1,415 |
| 2023-08-02 | 1,440 | 1,466 | 1,431 | 1,441 | 205,100 | 1,441 |
| 2023-08-01 | 1,431 | 1,481 | 1,429 | 1,446 | 476,300 | 1,446 |
| 2023-07-31 | 1,540 | 1,549 | 1,519 | 1,549 | 199,500 | 1,549 |
| 2023-07-28 | 1,536 | 1,542 | 1,510 | 1,530 | 156,500 | 1,530 |
| 2023-07-27 | 1,570 | 1,570 | 1,544 | 1,561 | 156,900 | 1,561 |
| 2023-07-26 | 1,563 | 1,584 | 1,560 | 1,573 | 201,000 | 1,573 |
| 2023-07-25 | 1,551 | 1,570 | 1,542 | 1,557 | 181,800 | 1,557 |
| 2023-07-24 | 1,526 | 1,544 | 1,525 | 1,539 | 132,400 | 1,539 |
| 2023-07-21 | 1,483 | 1,515 | 1,481 | 1,515 | 178,900 | 1,515 |
| 2023-07-20 | 1,495 | 1,504 | 1,480 | 1,483 | 123,600 | 1,483 |
| 2023-07-19 | 1,485 | 1,494 | 1,477 | 1,488 | 118,900 | 1,488 |
| 2023-07-18 | 1,480 | 1,487 | 1,465 | 1,479 | 92,600 | 1,479 |
| 2023-07-14 | 1,470 | 1,475 | 1,463 | 1,468 | 106,400 | 1,468 |
| 2023-07-13 | 1,455 | 1,467 | 1,453 | 1,460 | 84,700 | 1,460 |
| 2023-07-12 | 1,467 | 1,471 | 1,450 | 1,453 | 84,300 | 1,453 |
| 2023-07-11 | 1,481 | 1,483 | 1,448 | 1,450 | 144,800 | 1,450 |
| 2023-07-10 | 1,485 | 1,485 | 1,464 | 1,467 | 162,500 | 1,467 |
| 2023-07-07 | 1,437 | 1,500 | 1,432 | 1,464 | 239,400 | 1,464 |
| 2023-07-06 | 1,453 | 1,470 | 1,450 | 1,454 | 152,400 | 1,454 |
| 2023-07-05 | 1,441 | 1,459 | 1,430 | 1,459 | 148,400 | 1,459 |
| 2023-07-04 | 1,419 | 1,446 | 1,419 | 1,440 | 157,200 | 1,440 |
| 2023-07-03 | 1,410 | 1,421 | 1,406 | 1,411 | 89,500 | 1,411 |
| 2023-06-30 | 1,394 | 1,403 | 1,384 | 1,396 | 74,400 | 1,396 |
| 2023-06-29 | 1,399 | 1,402 | 1,391 | 1,394 | 74,500 | 1,394 |
| 2023-06-28 | 1,369 | 1,398 | 1,368 | 1,398 | 107,000 | 1,398 |
| 2023-06-27 | 1,361 | 1,363 | 1,351 | 1,362 | 93,000 | 1,362 |
| 2023-06-26 | 1,355 | 1,366 | 1,344 | 1,352 | 52,800 | 1,352 |
| 2023-06-23 | 1,380 | 1,382 | 1,346 | 1,351 | 88,300 | 1,351 |
| 2023-06-22 | 1,360 | 1,388 | 1,360 | 1,380 | 123,900 | 1,380 |
| 2023-06-21 | 1,330 | 1,359 | 1,330 | 1,353 | 142,500 | 1,353 |
| 2023-06-20 | 1,340 | 1,340 | 1,329 | 1,337 | 55,500 | 1,337 |
| 2023-06-19 | 1,362 | 1,363 | 1,333 | 1,342 | 89,300 | 1,342 |
| 2023-06-16 | 1,350 | 1,359 | 1,346 | 1,359 | 130,900 | 1,359 |
| 2023-06-15 | 1,347 | 1,363 | 1,347 | 1,354 | 70,000 | 1,354 |
| 2023-06-14 | 1,334 | 1,362 | 1,334 | 1,358 | 153,400 | 1,358 |
| 2023-06-13 | 1,326 | 1,329 | 1,316 | 1,322 | 82,800 | 1,322 |
| 2023-06-12 | 1,319 | 1,322 | 1,311 | 1,317 | 74,900 | 1,317 |
| 2023-06-09 | 1,303 | 1,319 | 1,303 | 1,311 | 104,600 | 1,311 |
| 2023-06-08 | 1,322 | 1,323 | 1,294 | 1,299 | 92,700 | 1,299 |
| 2023-06-07 | 1,331 | 1,335 | 1,305 | 1,308 | 136,600 | 1,308 |
| 2023-06-06 | 1,309 | 1,327 | 1,302 | 1,327 | 91,800 | 1,327 |
| 2023-06-05 | 1,314 | 1,322 | 1,310 | 1,318 | 138,500 | 1,318 |
| 2023-06-02 | 1,288 | 1,293 | 1,278 | 1,289 | 129,600 | 1,289 |
| 2023-06-01 | 1,275 | 1,284 | 1,269 | 1,278 | 81,000 | 1,278 |
| 2023-05-31 | 1,293 | 1,295 | 1,268 | 1,275 | 201,000 | 1,275 |
| 2023-05-30 | 1,310 | 1,313 | 1,297 | 1,304 | 75,200 | 1,304 |
| 2023-05-29 | 1,318 | 1,324 | 1,313 | 1,315 | 82,300 | 1,315 |
| 2023-05-26 | 1,320 | 1,320 | 1,292 | 1,298 | 173,200 | 1,298 |
| 2023-05-25 | 1,315 | 1,325 | 1,308 | 1,319 | 77,600 | 1,319 |
| 2023-05-24 | 1,316 | 1,335 | 1,315 | 1,320 | 110,900 | 1,320 |
| 2023-05-23 | 1,337 | 1,350 | 1,326 | 1,326 | 104,700 | 1,326 |
| 2023-05-22 | 1,333 | 1,336 | 1,321 | 1,331 | 97,500 | 1,331 |
| 2023-05-19 | 1,342 | 1,349 | 1,333 | 1,336 | 133,900 | 1,336 |
| 2023-05-18 | 1,340 | 1,344 | 1,326 | 1,342 | 105,800 | 1,342 |
| 2023-05-17 | 1,339 | 1,344 | 1,326 | 1,330 | 127,100 | 1,330 |
| 2023-05-16 | 1,369 | 1,375 | 1,339 | 1,351 | 179,200 | 1,351 |
| 2023-05-15 | 1,366 | 1,384 | 1,343 | 1,356 | 154,900 | 1,356 |
| 2023-05-12 | 1,386 | 1,398 | 1,326 | 1,368 | 407,300 | 1,368 |
| 2023-05-11 | 1,400 | 1,403 | 1,385 | 1,403 | 98,800 | 1,403 |
| 2023-05-10 | 1,438 | 1,453 | 1,411 | 1,416 | 147,900 | 1,416 |
| 2023-05-09 | 1,428 | 1,438 | 1,424 | 1,430 | 88,300 | 1,430 |
| 2023-05-08 | 1,405 | 1,428 | 1,402 | 1,426 | 136,300 | 1,426 |
| 2023-05-02 | 1,416 | 1,420 | 1,400 | 1,405 | 103,000 | 1,405 |
| 2023-05-01 | 1,390 | 1,414 | 1,389 | 1,412 | 114,500 | 1,412 |
| 2023-04-28 | 1,388 | 1,389 | 1,376 | 1,388 | 94,900 | 1,388 |
| 2023-04-27 | 1,344 | 1,371 | 1,340 | 1,370 | 77,700 | 1,370 |
| 2023-04-26 | 1,358 | 1,359 | 1,337 | 1,351 | 169,300 | 1,351 |
| 2023-04-25 | 1,390 | 1,394 | 1,368 | 1,370 | 97,100 | 1,370 |
| 2023-04-24 | 1,397 | 1,397 | 1,384 | 1,386 | 86,500 | 1,386 |
| 2023-04-21 | 1,401 | 1,415 | 1,396 | 1,401 | 86,700 | 1,401 |
| 2023-04-20 | 1,403 | 1,404 | 1,393 | 1,401 | 53,000 | 1,401 |
| 2023-04-19 | 1,404 | 1,410 | 1,394 | 1,410 | 79,600 | 1,410 |
| 2023-04-18 | 1,400 | 1,409 | 1,390 | 1,405 | 74,500 | 1,405 |
| 2023-04-17 | 1,404 | 1,406 | 1,391 | 1,399 | 83,600 | 1,399 |
| 2023-04-14 | 1,420 | 1,420 | 1,407 | 1,408 | 70,900 | 1,408 |
| 2023-04-13 | 1,408 | 1,408 | 1,395 | 1,400 | 74,200 | 1,400 |
| 2023-04-12 | 1,414 | 1,422 | 1,408 | 1,412 | 76,400 | 1,412 |
| 2023-04-11 | 1,402 | 1,413 | 1,393 | 1,413 | 67,800 | 1,413 |
| 2023-04-10 | 1,393 | 1,399 | 1,387 | 1,396 | 45,500 | 1,396 |
| 2023-04-07 | 1,374 | 1,383 | 1,368 | 1,379 | 67,200 | 1,379 |
| 2023-04-06 | 1,378 | 1,387 | 1,368 | 1,373 | 160,100 | 1,373 |
| 2023-04-05 | 1,419 | 1,423 | 1,393 | 1,394 | 133,100 | 1,394 |
| 2023-04-04 | 1,437 | 1,442 | 1,429 | 1,442 | 71,400 | 1,442 |
| 2023-04-03 | 1,456 | 1,456 | 1,429 | 1,437 | 90,600 | 1,437 |
| 2023-03-31 | 1,427 | 1,455 | 1,425 | 1,428 | 146,100 | 1,428 |
| 2023-03-30 | 1,430 | 1,437 | 1,405 | 1,421 | 117,000 | 1,421 |
| 2023-03-29 | 1,440 | 1,460 | 1,433 | 1,460 | 195,800 | 1,460 |
| 2023-03-28 | 1,437 | 1,443 | 1,422 | 1,433 | 147,500 | 1,433 |
| 2023-03-27 | 1,449 | 1,449 | 1,417 | 1,427 | 159,100 | 1,427 |
| 2023-03-24 | 1,416 | 1,437 | 1,413 | 1,426 | 101,700 | 1,426 |
| 2023-03-23 | 1,422 | 1,429 | 1,406 | 1,426 | 93,300 | 1,426 |
| 2023-03-22 | 1,427 | 1,433 | 1,421 | 1,427 | 139,400 | 1,427 |
| 2023-03-20 | 1,405 | 1,421 | 1,402 | 1,402 | 136,500 | 1,402 |
| 2023-03-17 | 1,434 | 1,443 | 1,404 | 1,424 | 175,800 | 1,424 |
| 2023-03-16 | 1,396 | 1,423 | 1,386 | 1,415 | 209,000 | 1,415 |
| 2023-03-15 | 1,462 | 1,464 | 1,442 | 1,456 | 161,900 | 1,456 |
| 2023-03-14 | 1,440 | 1,441 | 1,401 | 1,433 | 207,200 | 1,433 |
| 2023-03-13 | 1,443 | 1,459 | 1,432 | 1,459 | 158,400 | 1,459 |
| 2023-03-10 | 1,494 | 1,501 | 1,456 | 1,470 | 350,300 | 1,470 |
| 2023-03-09 | 1,505 | 1,520 | 1,494 | 1,519 | 165,000 | 1,519 |
| 2023-03-08 | 1,513 | 1,516 | 1,484 | 1,498 | 257,000 | 1,498 |
| 2023-03-07 | 1,515 | 1,528 | 1,509 | 1,527 | 160,700 | 1,527 |
| 2023-03-06 | 1,501 | 1,553 | 1,500 | 1,531 | 440,200 | 1,531 |
| 2023-03-03 | 1,483 | 1,496 | 1,470 | 1,485 | 217,000 | 1,485 |
| 2023-03-02 | 1,481 | 1,488 | 1,461 | 1,475 | 182,300 | 1,475 |
| 2023-03-01 | 1,453 | 1,480 | 1,453 | 1,478 | 187,600 | 1,478 |
| 2023-02-28 | 1,463 | 1,476 | 1,438 | 1,448 | 243,900 | 1,448 |
| 2023-02-27 | 1,438 | 1,460 | 1,431 | 1,453 | 189,600 | 1,453 |
| 2023-02-24 | 1,436 | 1,439 | 1,417 | 1,430 | 153,000 | 1,430 |
| 2023-02-22 | 1,432 | 1,450 | 1,422 | 1,432 | 151,900 | 1,432 |
| 2023-02-21 | 1,425 | 1,468 | 1,425 | 1,449 | 278,700 | 1,449 |
| 2023-02-20 | 1,425 | 1,429 | 1,410 | 1,416 | 109,000 | 1,416 |
| 2023-02-17 | 1,430 | 1,449 | 1,419 | 1,419 | 223,900 | 1,419 |
| 2023-02-16 | 1,417 | 1,433 | 1,406 | 1,430 | 235,700 | 1,430 |
| 2023-02-15 | 1,395 | 1,414 | 1,395 | 1,406 | 196,400 | 1,406 |
| 2023-02-14 | 1,388 | 1,398 | 1,379 | 1,390 | 164,400 | 1,390 |
| 2023-02-13 | 1,377 | 1,385 | 1,361 | 1,367 | 209,300 | 1,367 |
| 2023-02-10 | 1,346 | 1,384 | 1,346 | 1,360 | 232,700 | 1,360 |
| 2023-02-09 | 1,318 | 1,374 | 1,318 | 1,363 | 267,000 | 1,363 |
| 2023-02-08 | 1,327 | 1,327 | 1,308 | 1,322 | 164,100 | 1,322 |
| 2023-02-07 | 1,344 | 1,345 | 1,310 | 1,322 | 197,100 | 1,322 |
| 2023-02-06 | 1,311 | 1,328 | 1,308 | 1,322 | 148,200 | 1,322 |
| 2023-02-03 | 1,320 | 1,325 | 1,295 | 1,299 | 255,500 | 1,299 |
| 2023-02-02 | 1,372 | 1,372 | 1,327 | 1,337 | 328,700 | 1,337 |
| 2023-02-01 | 1,357 | 1,413 | 1,356 | 1,372 | 464,300 | 1,372 |
| 2023-01-31 | 1,447 | 1,454 | 1,424 | 1,429 | 315,800 | 1,429 |
| 2023-01-30 | 1,473 | 1,486 | 1,447 | 1,457 | 230,300 | 1,457 |
| 2023-01-27 | 1,486 | 1,487 | 1,456 | 1,470 | 252,200 | 1,470 |
| 2023-01-26 | 1,443 | 1,479 | 1,440 | 1,462 | 344,200 | 1,462 |
| 2023-01-25 | 1,420 | 1,442 | 1,409 | 1,438 | 243,200 | 1,438 |
| 2023-01-24 | 1,432 | 1,439 | 1,417 | 1,421 | 266,600 | 1,421 |
| 2023-01-23 | 1,430 | 1,430 | 1,390 | 1,410 | 242,200 | 1,410 |
| 2023-01-20 | 1,364 | 1,416 | 1,360 | 1,407 | 316,000 | 1,407 |
| 2023-01-19 | 1,349 | 1,377 | 1,347 | 1,353 | 136,300 | 1,353 |
| 2023-01-18 | 1,317 | 1,376 | 1,316 | 1,370 | 316,900 | 1,370 |
| 2023-01-17 | 1,301 | 1,318 | 1,301 | 1,310 | 72,800 | 1,310 |
| 2023-01-16 | 1,327 | 1,327 | 1,301 | 1,306 | 132,900 | 1,306 |
| 2023-01-13 | 1,353 | 1,369 | 1,314 | 1,321 | 255,900 | 1,321 |
| 2023-01-12 | 1,303 | 1,372 | 1,303 | 1,353 | 488,000 | 1,353 |
| 2023-01-11 | 1,279 | 1,304 | 1,278 | 1,299 | 152,700 | 1,299 |
| 2023-01-10 | 1,251 | 1,270 | 1,248 | 1,270 | 152,500 | 1,270 |
| 2023-01-06 | 1,225 | 1,242 | 1,225 | 1,238 | 125,700 | 1,238 |
| 2023-01-05 | 1,215 | 1,231 | 1,215 | 1,221 | 163,800 | 1,221 |
| 2023-01-04 | 1,241 | 1,241 | 1,214 | 1,220 | 133,700 | 1,220 |
分割・併合履歴 ： [1987-09-26]1株→1.03株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株