5938 (株)LIXIL 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 | 1,748.5 | 1,764.5 | 1,745.5 | 1,760.5 | 1,558,000 | 1,760.50 |
| 2023-12-28 | 1,745 | 1,748 | 1,735.5 | 1,744.5 | 1,235,000 | 1,744.50 |
| 2023-12-27 | 1,715 | 1,739.5 | 1,715 | 1,739.5 | 1,847,100 | 1,739.50 |
| 2023-12-26 | 1,715.5 | 1,720 | 1,706 | 1,712.5 | 1,464,200 | 1,712.50 |
| 2023-12-25 | 1,730 | 1,732.5 | 1,713 | 1,716.5 | 1,055,400 | 1,716.50 |
| 2023-12-22 | 1,730 | 1,739 | 1,720.5 | 1,723.5 | 1,340,100 | 1,723.50 |
| 2023-12-21 | 1,722 | 1,731 | 1,715 | 1,729.5 | 969,300 | 1,729.50 |
| 2023-12-20 | 1,734 | 1,741 | 1,721.5 | 1,726 | 1,689,500 | 1,726 |
| 2023-12-19 | 1,720 | 1,735.5 | 1,714.5 | 1,733.5 | 1,588,100 | 1,733.50 |
| 2023-12-18 | 1,720 | 1,724 | 1,697 | 1,723.5 | 1,705,800 | 1,723.50 |
| 2023-12-15 | 1,711.5 | 1,736.5 | 1,707.5 | 1,730.5 | 3,343,800 | 1,730.50 |
| 2023-12-14 | 1,723 | 1,726.5 | 1,695.5 | 1,704 | 2,327,600 | 1,704 |
| 2023-12-13 | 1,724 | 1,732 | 1,698.5 | 1,701.5 | 2,312,400 | 1,701.50 |
| 2023-12-12 | 1,753 | 1,754 | 1,717 | 1,725.5 | 2,279,300 | 1,725.50 |
| 2023-12-11 | 1,750 | 1,757.5 | 1,735 | 1,741 | 1,733,300 | 1,741 |
| 2023-12-08 | 1,721 | 1,745.5 | 1,715 | 1,742 | 3,112,500 | 1,742 |
| 2023-12-07 | 1,757 | 1,772 | 1,724.5 | 1,724.5 | 2,742,900 | 1,724.50 |
| 2023-12-06 | 1,735.5 | 1,772.5 | 1,735 | 1,760 | 2,484,800 | 1,760 |
| 2023-12-05 | 1,768 | 1,778.5 | 1,735.5 | 1,736 | 3,815,500 | 1,736 |
| 2023-12-04 | 1,802 | 1,809 | 1,780.5 | 1,780.5 | 2,694,800 | 1,780.50 |
| 2023-12-01 | 1,806 | 1,814.5 | 1,799 | 1,804 | 2,186,800 | 1,804 |
| 2023-11-30 | 1,800 | 1,818.5 | 1,782 | 1,805.5 | 28,060,700 | 1,805.50 |
| 2023-11-29 | 1,791.5 | 1,821 | 1,786 | 1,803.5 | 4,755,100 | 1,803.50 |
| 2023-11-28 | 1,785 | 1,797 | 1,769.5 | 1,797 | 4,024,700 | 1,797 |
| 2023-11-27 | 1,795 | 1,798 | 1,775 | 1,788.5 | 3,169,400 | 1,788.50 |
| 2023-11-24 | 1,779 | 1,802.5 | 1,777 | 1,802.5 | 3,867,600 | 1,802.50 |
| 2023-11-22 | 1,756 | 1,776.5 | 1,746 | 1,775 | 2,516,900 | 1,775 |
| 2023-11-21 | 1,778 | 1,782 | 1,757 | 1,769.5 | 2,949,500 | 1,769.50 |
| 2023-11-20 | 1,777 | 1,799 | 1,776.5 | 1,782 | 2,902,000 | 1,782 |
| 2023-11-17 | 1,763 | 1,777 | 1,755.5 | 1,776.5 | 2,459,600 | 1,776.50 |
| 2023-11-16 | 1,772 | 1,776.5 | 1,747.5 | 1,767 | 2,267,500 | 1,767 |
| 2023-11-15 | 1,773.5 | 1,774.5 | 1,746.5 | 1,769 | 3,910,500 | 1,769 |
| 2023-11-14 | 1,761 | 1,766 | 1,751 | 1,764 | 2,306,900 | 1,764 |
| 2023-11-13 | 1,755 | 1,758.5 | 1,741 | 1,754.5 | 2,508,800 | 1,754.50 |
| 2023-11-10 | 1,724 | 1,758 | 1,723.5 | 1,751.5 | 2,282,300 | 1,751.50 |
| 2023-11-09 | 1,715 | 1,736.5 | 1,707.5 | 1,735 | 2,261,100 | 1,735 |
| 2023-11-08 | 1,733 | 1,750 | 1,708.5 | 1,717.5 | 3,226,300 | 1,717.50 |
| 2023-11-07 | 1,752.5 | 1,756.5 | 1,718.5 | 1,720 | 2,009,100 | 1,720 |
| 2023-11-06 | 1,745 | 1,753.5 | 1,711 | 1,751 | 3,792,800 | 1,751 |
| 2023-11-02 | 1,721 | 1,728 | 1,696 | 1,723.5 | 3,599,500 | 1,723.50 |
| 2023-11-01 | 1,685.5 | 1,712 | 1,631 | 1,707 | 6,679,600 | 1,707 |
| 2023-10-31 | 1,672 | 1,684 | 1,642 | 1,651 | 3,694,300 | 1,651 |
| 2023-10-30 | 1,662 | 1,662.5 | 1,636 | 1,637 | 4,390,900 | 1,637 |
| 2023-10-27 | 1,659 | 1,671 | 1,644.5 | 1,669.5 | 2,145,500 | 1,669.50 |
| 2023-10-26 | 1,651 | 1,657 | 1,636 | 1,638.5 | 2,498,500 | 1,638.50 |
| 2023-10-25 | 1,665 | 1,672.5 | 1,651.5 | 1,656.5 | 2,344,000 | 1,656.50 |
| 2023-10-24 | 1,645 | 1,668.5 | 1,639.5 | 1,661 | 3,411,400 | 1,661 |
| 2023-10-23 | 1,614 | 1,630 | 1,606 | 1,626 | 2,016,500 | 1,626 |
| 2023-10-20 | 1,607 | 1,623 | 1,585 | 1,616.5 | 3,419,900 | 1,616.50 |
| 2023-10-19 | 1,612 | 1,627 | 1,604 | 1,609.5 | 3,243,400 | 1,609.50 |
| 2023-10-18 | 1,660 | 1,662.5 | 1,613.5 | 1,626.5 | 2,923,000 | 1,626.50 |
| 2023-10-17 | 1,654 | 1,670.5 | 1,643.5 | 1,649.5 | 2,005,400 | 1,649.50 |
| 2023-10-16 | 1,656 | 1,661.5 | 1,631 | 1,635 | 2,936,800 | 1,635 |
| 2023-10-13 | 1,664 | 1,668.5 | 1,651 | 1,659.5 | 2,599,400 | 1,659.50 |
| 2023-10-12 | 1,700 | 1,701 | 1,671.5 | 1,671.5 | 3,134,400 | 1,671.50 |
| 2023-10-11 | 1,705 | 1,709 | 1,693.5 | 1,695.5 | 2,080,100 | 1,695.50 |
| 2023-10-10 | 1,693.5 | 1,714 | 1,692.5 | 1,701 | 2,702,100 | 1,701 |
| 2023-10-06 | 1,687.5 | 1,691.5 | 1,677.5 | 1,682 | 2,427,500 | 1,682 |
| 2023-10-05 | 1,665 | 1,684.5 | 1,656.5 | 1,682.5 | 2,456,900 | 1,682.50 |
| 2023-10-04 | 1,665 | 1,670 | 1,638.5 | 1,648 | 3,881,300 | 1,648 |
| 2023-10-03 | 1,723.5 | 1,727 | 1,680 | 1,680 | 4,938,900 | 1,680 |
| 2023-10-02 | 1,749 | 1,771 | 1,738 | 1,741.5 | 2,660,300 | 1,741.50 |
| 2023-09-29 | 1,756.5 | 1,773.5 | 1,734 | 1,741.5 | 3,263,700 | 1,741.50 |
| 2023-09-28 | 1,782 | 1,784 | 1,752 | 1,755.5 | 4,541,900 | 1,755.50 |
| 2023-09-27 | 1,810 | 1,829 | 1,802 | 1,827.5 | 3,869,200 | 1,827.50 |
| 2023-09-26 | 1,801 | 1,815.5 | 1,798.5 | 1,803 | 3,648,800 | 1,803 |
| 2023-09-25 | 1,800 | 1,833.5 | 1,792 | 1,810 | 4,575,500 | 1,810 |
| 2023-09-22 | 1,837.5 | 1,842 | 1,818.5 | 1,824 | 3,561,700 | 1,824 |
| 2023-09-21 | 1,850.5 | 1,851.5 | 1,832 | 1,836.5 | 2,270,200 | 1,836.50 |
| 2023-09-20 | 1,841 | 1,854 | 1,840 | 1,841.5 | 2,988,100 | 1,841.50 |
| 2023-09-19 | 1,848.5 | 1,850.5 | 1,825 | 1,838 | 3,926,000 | 1,838 |
| 2023-09-15 | 1,860 | 1,863.5 | 1,848.5 | 1,848.5 | 3,354,800 | 1,848.50 |
| 2023-09-14 | 1,845 | 1,851.5 | 1,839 | 1,850.5 | 2,459,000 | 1,850.50 |
| 2023-09-13 | 1,858 | 1,858.5 | 1,845 | 1,848 | 2,155,100 | 1,848 |
| 2023-09-12 | 1,843.5 | 1,856 | 1,840 | 1,854 | 2,169,600 | 1,854 |
| 2023-09-11 | 1,837.5 | 1,857.5 | 1,830.5 | 1,833.5 | 2,934,500 | 1,833.50 |
| 2023-09-08 | 1,829 | 1,837 | 1,803 | 1,808 | 3,245,700 | 1,808 |
| 2023-09-07 | 1,840.5 | 1,851 | 1,818.5 | 1,820 | 2,703,400 | 1,820 |
| 2023-09-06 | 1,853 | 1,862 | 1,846 | 1,854 | 2,459,000 | 1,854 |
| 2023-09-05 | 1,860 | 1,861.5 | 1,844.5 | 1,855 | 1,978,400 | 1,855 |
| 2023-09-04 | 1,832 | 1,858.5 | 1,820 | 1,858.5 | 2,458,500 | 1,858.50 |
| 2023-09-01 | 1,820 | 1,824.5 | 1,815.5 | 1,824.5 | 1,657,000 | 1,824.50 |
| 2023-08-31 | 1,828 | 1,833.5 | 1,821.5 | 1,824.5 | 2,446,700 | 1,824.50 |
| 2023-08-30 | 1,810.5 | 1,837 | 1,808.5 | 1,827 | 1,766,700 | 1,827 |
| 2023-08-29 | 1,800.5 | 1,806.5 | 1,792.5 | 1,805 | 2,068,300 | 1,805 |
| 2023-08-28 | 1,796.5 | 1,801 | 1,786.5 | 1,795 | 2,259,300 | 1,795 |
| 2023-08-25 | 1,778.5 | 1,787 | 1,772 | 1,787 | 1,663,300 | 1,787 |
| 2023-08-24 | 1,774 | 1,779 | 1,766 | 1,779 | 1,809,100 | 1,779 |
| 2023-08-23 | 1,767 | 1,776.5 | 1,760 | 1,776.5 | 1,288,500 | 1,776.50 |
| 2023-08-22 | 1,765.5 | 1,776.5 | 1,757 | 1,772 | 1,408,500 | 1,772 |
| 2023-08-21 | 1,774 | 1,777 | 1,763.5 | 1,765 | 1,349,000 | 1,765 |
| 2023-08-18 | 1,745 | 1,768 | 1,740.5 | 1,768 | 1,447,000 | 1,768 |
| 2023-08-17 | 1,761 | 1,772.5 | 1,735 | 1,749.5 | 2,595,000 | 1,749.50 |
| 2023-08-16 | 1,805 | 1,807 | 1,763 | 1,765 | 2,894,400 | 1,765 |
| 2023-08-15 | 1,861.5 | 1,863 | 1,811 | 1,813.5 | 4,229,000 | 1,813.50 |
| 2023-08-14 | 1,873 | 1,899 | 1,860.5 | 1,861 | 7,102,500 | 1,861 |
| 2023-08-10 | 1,790 | 1,795 | 1,776 | 1,795 | 2,236,100 | 1,795 |
| 2023-08-09 | 1,787 | 1,789.5 | 1,761 | 1,785 | 2,318,100 | 1,785 |
| 2023-08-08 | 1,747.5 | 1,771.5 | 1,742.5 | 1,771 | 2,327,500 | 1,771 |
| 2023-08-07 | 1,714 | 1,743.5 | 1,702 | 1,734 | 2,510,100 | 1,734 |
| 2023-08-04 | 1,759.5 | 1,761.5 | 1,716 | 1,718 | 4,049,700 | 1,718 |
| 2023-08-03 | 1,787.5 | 1,788 | 1,765 | 1,772 | 2,714,800 | 1,772 |
| 2023-08-02 | 1,805 | 1,812.5 | 1,781 | 1,785 | 3,493,300 | 1,785 |
| 2023-08-01 | 1,827.5 | 1,829 | 1,800 | 1,804 | 3,891,200 | 1,804 |
| 2023-07-31 | 1,880 | 1,880 | 1,813 | 1,817.5 | 5,618,500 | 1,817.50 |
| 2023-07-28 | 1,931.5 | 1,959 | 1,909.5 | 1,958 | 2,318,400 | 1,958 |
| 2023-07-27 | 1,919 | 1,938.5 | 1,904 | 1,938.5 | 2,003,900 | 1,938.50 |
| 2023-07-26 | 1,909.5 | 1,927 | 1,893.5 | 1,924.5 | 1,457,800 | 1,924.50 |
| 2023-07-25 | 1,900 | 1,910 | 1,896 | 1,905 | 1,245,700 | 1,905 |
| 2023-07-24 | 1,865.5 | 1,894.5 | 1,858 | 1,892 | 1,773,700 | 1,892 |
| 2023-07-21 | 1,867 | 1,868.5 | 1,847 | 1,862.5 | 1,081,300 | 1,862.50 |
| 2023-07-20 | 1,845 | 1,871.5 | 1,843.5 | 1,865.5 | 1,530,600 | 1,865.50 |
| 2023-07-19 | 1,835.5 | 1,865 | 1,832 | 1,844.5 | 1,701,200 | 1,844.50 |
| 2023-07-18 | 1,839.5 | 1,846.5 | 1,824 | 1,832.5 | 1,546,900 | 1,832.50 |
| 2023-07-14 | 1,844 | 1,853 | 1,831 | 1,846 | 1,281,800 | 1,846 |
| 2023-07-13 | 1,833 | 1,843 | 1,817.5 | 1,837.5 | 1,494,500 | 1,837.50 |
| 2023-07-12 | 1,833 | 1,834 | 1,806.5 | 1,827.5 | 1,627,300 | 1,827.50 |
| 2023-07-11 | 1,832 | 1,835 | 1,811 | 1,814.5 | 1,959,000 | 1,814.50 |
| 2023-07-10 | 1,810.5 | 1,824.5 | 1,791 | 1,816 | 2,665,100 | 1,816 |
| 2023-07-07 | 1,801 | 1,805.5 | 1,791 | 1,793.5 | 2,163,800 | 1,793.50 |
| 2023-07-06 | 1,818.5 | 1,824 | 1,801 | 1,807 | 1,620,700 | 1,807 |
| 2023-07-05 | 1,815 | 1,829 | 1,810.5 | 1,817 | 1,235,400 | 1,817 |
| 2023-07-04 | 1,841.5 | 1,849.5 | 1,814 | 1,815 | 2,042,400 | 1,815 |
| 2023-07-03 | 1,829 | 1,853.5 | 1,829 | 1,844.5 | 1,629,300 | 1,844.50 |
| 2023-06-30 | 1,811.5 | 1,828.5 | 1,798.5 | 1,824 | 2,684,200 | 1,824 |
| 2023-06-29 | 1,855 | 1,865 | 1,811.5 | 1,819 | 2,528,100 | 1,819 |
| 2023-06-28 | 1,849.5 | 1,869 | 1,837.5 | 1,867.5 | 2,047,100 | 1,867.50 |
| 2023-06-27 | 1,865 | 1,865 | 1,810 | 1,833 | 2,414,600 | 1,833 |
| 2023-06-26 | 1,873.5 | 1,880.5 | 1,847 | 1,851 | 2,004,500 | 1,851 |
| 2023-06-23 | 1,898 | 1,902.5 | 1,851.5 | 1,860.5 | 2,027,200 | 1,860.50 |
| 2023-06-22 | 1,905 | 1,915.5 | 1,899 | 1,901 | 1,678,800 | 1,901 |
| 2023-06-21 | 1,900 | 1,921.5 | 1,892.5 | 1,919 | 1,374,800 | 1,919 |
| 2023-06-20 | 1,892.5 | 1,905.5 | 1,889 | 1,897 | 1,236,300 | 1,897 |
| 2023-06-19 | 1,890 | 1,904.5 | 1,876 | 1,892.5 | 1,306,400 | 1,892.50 |
| 2023-06-16 | 1,888 | 1,891 | 1,873 | 1,884 | 1,984,300 | 1,884 |
| 2023-06-15 | 1,888 | 1,894.5 | 1,872 | 1,888.5 | 1,142,300 | 1,888.50 |
| 2023-06-14 | 1,871 | 1,894 | 1,862 | 1,886.5 | 1,353,500 | 1,886.50 |
| 2023-06-13 | 1,855 | 1,873 | 1,850 | 1,855.5 | 1,329,100 | 1,855.50 |
| 2023-06-12 | 1,835 | 1,847 | 1,829.5 | 1,840 | 1,082,600 | 1,840 |
| 2023-06-09 | 1,815.5 | 1,835 | 1,813 | 1,826 | 1,827,900 | 1,826 |
| 2023-06-08 | 1,836 | 1,837 | 1,813 | 1,821 | 1,212,200 | 1,821 |
| 2023-06-07 | 1,851.5 | 1,854 | 1,822 | 1,829 | 1,469,400 | 1,829 |
| 2023-06-06 | 1,840 | 1,842 | 1,810.5 | 1,833 | 1,775,900 | 1,833 |
| 2023-06-05 | 1,851 | 1,862.5 | 1,838 | 1,854 | 2,775,800 | 1,854 |
| 2023-06-02 | 1,780 | 1,820 | 1,780 | 1,820 | 2,424,400 | 1,820 |
| 2023-06-01 | 1,787 | 1,798 | 1,772 | 1,773 | 2,054,900 | 1,773 |
| 2023-05-31 | 1,815 | 1,819 | 1,788 | 1,800 | 4,990,100 | 1,800 |
| 2023-05-30 | 1,850 | 1,852 | 1,810 | 1,823 | 2,677,100 | 1,823 |
| 2023-05-29 | 1,923 | 1,923 | 1,879 | 1,879 | 2,476,800 | 1,879 |
| 2023-05-26 | 1,930 | 1,934 | 1,910 | 1,910 | 1,604,700 | 1,910 |
| 2023-05-25 | 1,942 | 1,949 | 1,927 | 1,928 | 1,437,500 | 1,928 |
| 2023-05-24 | 1,974 | 1,974 | 1,944 | 1,951 | 1,403,300 | 1,951 |
| 2023-05-23 | 1,985 | 1,994 | 1,963 | 1,965 | 2,543,300 | 1,965 |
| 2023-05-22 | 1,972 | 1,996 | 1,969 | 1,993 | 1,759,400 | 1,993 |
| 2023-05-19 | 1,994 | 1,996 | 1,975 | 1,976 | 1,291,200 | 1,976 |
| 2023-05-18 | 1,986 | 1,994 | 1,976 | 1,989 | 1,602,000 | 1,989 |
| 2023-05-17 | 1,995 | 2,001 | 1,985 | 1,987 | 1,432,500 | 1,987 |
| 2023-05-16 | 2,010 | 2,012 | 1,997 | 2,010 | 1,130,100 | 2,010 |
| 2023-05-15 | 2,010 | 2,014 | 1,993 | 2,005 | 974,500 | 2,005 |
| 2023-05-12 | 1,981 | 2,003 | 1,977 | 2,000 | 1,055,700 | 2,000 |
| 2023-05-11 | 2,007 | 2,008 | 1,987 | 1,988 | 1,145,800 | 1,988 |
| 2023-05-10 | 2,006 | 2,019 | 1,994 | 2,018 | 1,006,600 | 2,018 |
| 2023-05-09 | 1,996 | 2,007 | 1,987 | 2,007 | 1,324,400 | 2,007 |
| 2023-05-08 | 1,985 | 2,001 | 1,976 | 1,992 | 1,465,900 | 1,992 |
| 2023-05-02 | 2,019 | 2,025 | 1,984 | 1,984 | 2,181,600 | 1,984 |
| 2023-05-01 | 1,983 | 2,025 | 1,965 | 1,997 | 3,402,500 | 1,997 |
| 2023-04-28 | 2,120 | 2,132 | 2,109 | 2,132 | 1,243,200 | 2,132 |
| 2023-04-27 | 2,064 | 2,083 | 2,049 | 2,075 | 729,200 | 2,075 |
| 2023-04-26 | 2,077 | 2,082 | 2,051 | 2,065 | 1,200,200 | 2,065 |
| 2023-04-25 | 2,074 | 2,120 | 2,072 | 2,086 | 1,252,000 | 2,086 |
| 2023-04-24 | 2,067 | 2,068 | 2,045 | 2,061 | 814,600 | 2,061 |
| 2023-04-21 | 2,032 | 2,055 | 2,022 | 2,035 | 1,474,100 | 2,035 |
| 2023-04-20 | 2,059 | 2,072 | 2,044 | 2,050 | 1,420,900 | 2,050 |
| 2023-04-19 | 2,110 | 2,120 | 2,068 | 2,072 | 2,647,400 | 2,072 |
| 2023-04-18 | 2,161 | 2,161 | 2,142 | 2,145 | 646,300 | 2,145 |
| 2023-04-17 | 2,134 | 2,148 | 2,123 | 2,148 | 922,000 | 2,148 |
| 2023-04-14 | 2,145 | 2,150 | 2,119 | 2,145 | 845,000 | 2,145 |
| 2023-04-13 | 2,125 | 2,139 | 2,118 | 2,137 | 963,500 | 2,137 |
| 2023-04-12 | 2,143 | 2,166 | 2,140 | 2,154 | 827,500 | 2,154 |
| 2023-04-11 | 2,140 | 2,143 | 2,116 | 2,133 | 769,700 | 2,133 |
| 2023-04-10 | 2,114 | 2,119 | 2,098 | 2,112 | 573,800 | 2,112 |
| 2023-04-07 | 2,104 | 2,117 | 2,094 | 2,110 | 587,400 | 2,110 |
| 2023-04-06 | 2,147 | 2,147 | 2,097 | 2,104 | 1,011,800 | 2,104 |
| 2023-04-05 | 2,190 | 2,199 | 2,165 | 2,170 | 719,000 | 2,170 |
| 2023-04-04 | 2,185 | 2,219 | 2,178 | 2,215 | 926,500 | 2,215 |
| 2023-04-03 | 2,206 | 2,209 | 2,180 | 2,188 | 1,012,400 | 2,188 |
| 2023-03-31 | 2,173 | 2,187 | 2,157 | 2,177 | 1,078,100 | 2,177 |
| 2023-03-30 | 2,165 | 2,173 | 2,145 | 2,160 | 806,700 | 2,160 |
| 2023-03-29 | 2,123 | 2,188 | 2,118 | 2,188 | 1,214,400 | 2,188 |
| 2023-03-28 | 2,133 | 2,157 | 2,126 | 2,151 | 997,400 | 2,151 |
| 2023-03-27 | 2,172 | 2,172 | 2,116 | 2,119 | 1,708,000 | 2,119 |
| 2023-03-24 | 2,199 | 2,202 | 2,152 | 2,154 | 1,323,700 | 2,154 |
| 2023-03-23 | 2,181 | 2,227 | 2,177 | 2,218 | 768,600 | 2,218 |
| 2023-03-22 | 2,205 | 2,226 | 2,198 | 2,217 | 863,800 | 2,217 |
| 2023-03-20 | 2,192 | 2,192 | 2,151 | 2,155 | 728,100 | 2,155 |
| 2023-03-17 | 2,202 | 2,215 | 2,193 | 2,202 | 1,057,000 | 2,202 |
| 2023-03-16 | 2,210 | 2,218 | 2,177 | 2,192 | 1,821,000 | 2,192 |
| 2023-03-15 | 2,304 | 2,313 | 2,277 | 2,310 | 1,142,000 | 2,310 |
| 2023-03-14 | 2,284 | 2,290 | 2,262 | 2,280 | 1,252,200 | 2,280 |
| 2023-03-13 | 2,319 | 2,320 | 2,290 | 2,311 | 895,300 | 2,311 |
| 2023-03-10 | 2,323 | 2,356 | 2,321 | 2,345 | 1,530,400 | 2,345 |
| 2023-03-09 | 2,351 | 2,368 | 2,345 | 2,362 | 1,580,600 | 2,362 |
| 2023-03-08 | 2,250 | 2,313 | 2,245 | 2,308 | 1,251,200 | 2,308 |
| 2023-03-07 | 2,251 | 2,269 | 2,238 | 2,267 | 942,800 | 2,267 |
| 2023-03-06 | 2,261 | 2,266 | 2,236 | 2,255 | 890,200 | 2,255 |
| 2023-03-03 | 2,190 | 2,245 | 2,190 | 2,244 | 1,733,500 | 2,244 |
| 2023-03-02 | 2,163 | 2,173 | 2,144 | 2,173 | 1,125,600 | 2,173 |
| 2023-03-01 | 2,157 | 2,174 | 2,151 | 2,164 | 859,700 | 2,164 |
| 2023-02-28 | 2,165 | 2,186 | 2,154 | 2,171 | 2,584,200 | 2,171 |
| 2023-02-27 | 2,130 | 2,175 | 2,124 | 2,171 | 1,118,300 | 2,171 |
| 2023-02-24 | 2,124 | 2,126 | 2,106 | 2,126 | 761,600 | 2,126 |
| 2023-02-22 | 2,161 | 2,165 | 2,109 | 2,118 | 1,597,100 | 2,118 |
| 2023-02-21 | 2,144 | 2,185 | 2,138 | 2,185 | 1,059,300 | 2,185 |
| 2023-02-20 | 2,142 | 2,143 | 2,125 | 2,138 | 456,000 | 2,138 |
| 2023-02-17 | 2,109 | 2,131 | 2,097 | 2,131 | 759,900 | 2,131 |
| 2023-02-16 | 2,129 | 2,137 | 2,111 | 2,126 | 633,900 | 2,126 |
| 2023-02-15 | 2,136 | 2,137 | 2,120 | 2,130 | 620,600 | 2,130 |
| 2023-02-14 | 2,135 | 2,137 | 2,113 | 2,123 | 474,100 | 2,123 |
| 2023-02-13 | 2,121 | 2,124 | 2,065 | 2,100 | 821,000 | 2,100 |
| 2023-02-10 | 2,102 | 2,131 | 2,091 | 2,120 | 725,900 | 2,120 |
| 2023-02-09 | 2,128 | 2,139 | 2,115 | 2,126 | 468,800 | 2,126 |
| 2023-02-08 | 2,127 | 2,146 | 2,123 | 2,141 | 593,300 | 2,141 |
| 2023-02-07 | 2,131 | 2,148 | 2,122 | 2,135 | 490,200 | 2,135 |
| 2023-02-06 | 2,152 | 2,160 | 2,132 | 2,144 | 759,600 | 2,144 |
| 2023-02-03 | 2,121 | 2,140 | 2,096 | 2,140 | 957,500 | 2,140 |
| 2023-02-02 | 2,155 | 2,164 | 2,112 | 2,131 | 1,264,700 | 2,131 |
| 2023-02-01 | 2,205 | 2,247 | 2,110 | 2,117 | 3,017,700 | 2,117 |
| 2023-01-31 | 2,228 | 2,254 | 2,202 | 2,230 | 2,834,400 | 2,230 |
| 2023-01-30 | 2,200 | 2,216 | 2,170 | 2,204 | 1,459,000 | 2,204 |
| 2023-01-27 | 2,179 | 2,201 | 2,172 | 2,187 | 802,300 | 2,187 |
| 2023-01-26 | 2,172 | 2,187 | 2,164 | 2,168 | 1,008,400 | 2,168 |
| 2023-01-25 | 2,131 | 2,163 | 2,122 | 2,162 | 840,800 | 2,162 |
| 2023-01-24 | 2,118 | 2,148 | 2,113 | 2,146 | 718,300 | 2,146 |
| 2023-01-23 | 2,098 | 2,106 | 2,082 | 2,088 | 652,000 | 2,088 |
| 2023-01-20 | 2,042 | 2,072 | 2,038 | 2,068 | 986,800 | 2,068 |
| 2023-01-19 | 2,093 | 2,095 | 2,064 | 2,072 | 808,900 | 2,072 |
| 2023-01-18 | 2,061 | 2,097 | 2,046 | 2,086 | 1,187,800 | 2,086 |
| 2023-01-17 | 2,060 | 2,074 | 2,045 | 2,070 | 785,500 | 2,070 |
| 2023-01-16 | 2,046 | 2,071 | 2,037 | 2,063 | 870,000 | 2,063 |
| 2023-01-13 | 2,055 | 2,079 | 2,043 | 2,049 | 525,600 | 2,049 |
| 2023-01-12 | 2,070 | 2,074 | 2,051 | 2,060 | 428,400 | 2,060 |
| 2023-01-11 | 2,047 | 2,070 | 2,038 | 2,065 | 782,400 | 2,065 |
| 2023-01-10 | 2,021 | 2,068 | 2,016 | 2,033 | 1,315,800 | 2,033 |
| 2023-01-06 | 2,034 | 2,069 | 2,030 | 2,067 | 810,100 | 2,067 |
| 2023-01-05 | 2,004 | 2,059 | 2,002 | 2,056 | 1,138,000 | 2,056 |
| 2023-01-04 | 2,011 | 2,017 | 1,975 | 2,014 | 684,500 | 2,014 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株