7912 大日本印刷(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 | 4,177 | 4,222 | 4,146 | 4,173 | 483,700 | 4,173 |
| 2023-12-28 | 4,184 | 4,249 | 4,181 | 4,193 | 297,300 | 4,193 |
| 2023-12-27 | 4,236 | 4,259 | 4,217 | 4,236 | 421,900 | 4,236 |
| 2023-12-26 | 4,202 | 4,208 | 4,169 | 4,193 | 333,000 | 4,193 |
| 2023-12-25 | 4,211 | 4,220 | 4,160 | 4,177 | 222,800 | 4,177 |
| 2023-12-22 | 4,192 | 4,227 | 4,181 | 4,187 | 561,600 | 4,187 |
| 2023-12-21 | 4,250 | 4,268 | 4,168 | 4,193 | 617,200 | 4,193 |
| 2023-12-20 | 4,189 | 4,318 | 4,173 | 4,270 | 965,500 | 4,270 |
| 2023-12-19 | 4,080 | 4,104 | 4,051 | 4,089 | 558,700 | 4,089 |
| 2023-12-18 | 4,100 | 4,121 | 4,050 | 4,069 | 1,219,600 | 4,069 |
| 2023-12-15 | 4,265 | 4,275 | 4,187 | 4,215 | 1,340,100 | 4,215 |
| 2023-12-14 | 4,250 | 4,293 | 4,188 | 4,274 | 707,300 | 4,274 |
| 2023-12-13 | 4,267 | 4,292 | 4,211 | 4,248 | 732,000 | 4,248 |
| 2023-12-12 | 4,341 | 4,341 | 4,253 | 4,267 | 682,000 | 4,267 |
| 2023-12-11 | 4,275 | 4,275 | 4,201 | 4,271 | 679,600 | 4,271 |
| 2023-12-08 | 4,300 | 4,338 | 4,215 | 4,232 | 1,003,100 | 4,232 |
| 2023-12-07 | 4,318 | 4,385 | 4,306 | 4,330 | 1,063,900 | 4,330 |
| 2023-12-06 | 4,241 | 4,367 | 4,238 | 4,366 | 785,700 | 4,366 |
| 2023-12-05 | 4,179 | 4,232 | 4,176 | 4,213 | 846,700 | 4,213 |
| 2023-12-04 | 4,135 | 4,204 | 4,125 | 4,183 | 525,200 | 4,183 |
| 2023-12-01 | 4,194 | 4,209 | 4,174 | 4,188 | 703,600 | 4,188 |
| 2023-11-30 | 4,114 | 4,155 | 4,062 | 4,153 | 1,775,300 | 4,153 |
| 2023-11-29 | 4,075 | 4,113 | 4,060 | 4,107 | 640,300 | 4,107 |
| 2023-11-28 | 4,100 | 4,128 | 4,054 | 4,081 | 1,131,900 | 4,081 |
| 2023-11-27 | 4,050 | 4,094 | 4,035 | 4,090 | 643,000 | 4,090 |
| 2023-11-24 | 4,031 | 4,042 | 4,015 | 4,035 | 562,000 | 4,035 |
| 2023-11-22 | 3,960 | 4,012 | 3,958 | 3,982 | 309,400 | 3,982 |
| 2023-11-21 | 3,991 | 4,000 | 3,948 | 3,964 | 666,300 | 3,964 |
| 2023-11-20 | 4,019 | 4,042 | 3,991 | 4,002 | 547,600 | 4,002 |
| 2023-11-17 | 3,976 | 4,030 | 3,952 | 4,025 | 562,900 | 4,025 |
| 2023-11-16 | 3,970 | 4,008 | 3,945 | 3,962 | 630,300 | 3,962 |
| 2023-11-15 | 4,071 | 4,076 | 3,968 | 3,979 | 1,027,600 | 3,979 |
| 2023-11-14 | 4,072 | 4,103 | 4,026 | 4,060 | 916,700 | 4,060 |
| 2023-11-13 | 4,019 | 4,087 | 3,971 | 4,023 | 784,500 | 4,023 |
| 2023-11-10 | 3,881 | 3,979 | 3,871 | 3,948 | 680,800 | 3,948 |
| 2023-11-09 | 3,916 | 3,924 | 3,845 | 3,905 | 774,400 | 3,905 |
| 2023-11-08 | 4,000 | 4,021 | 3,913 | 3,938 | 1,160,100 | 3,938 |
| 2023-11-07 | 4,016 | 4,048 | 3,978 | 3,985 | 764,100 | 3,985 |
| 2023-11-06 | 4,070 | 4,079 | 4,026 | 4,043 | 833,400 | 4,043 |
| 2023-11-02 | 4,030 | 4,058 | 4,017 | 4,036 | 744,500 | 4,036 |
| 2023-11-01 | 3,979 | 4,023 | 3,972 | 4,014 | 682,200 | 4,014 |
| 2023-10-31 | 3,869 | 3,929 | 3,853 | 3,909 | 588,200 | 3,909 |
| 2023-10-30 | 3,855 | 3,867 | 3,831 | 3,853 | 616,200 | 3,853 |
| 2023-10-27 | 3,852 | 3,922 | 3,851 | 3,909 | 569,300 | 3,909 |
| 2023-10-26 | 3,865 | 3,879 | 3,832 | 3,847 | 561,800 | 3,847 |
| 2023-10-25 | 3,880 | 3,914 | 3,879 | 3,894 | 425,900 | 3,894 |
| 2023-10-24 | 3,895 | 3,904 | 3,830 | 3,886 | 766,300 | 3,886 |
| 2023-10-23 | 3,863 | 3,893 | 3,851 | 3,877 | 632,900 | 3,877 |
| 2023-10-20 | 3,856 | 3,895 | 3,842 | 3,870 | 632,600 | 3,870 |
| 2023-10-19 | 3,836 | 3,893 | 3,835 | 3,889 | 593,200 | 3,889 |
| 2023-10-18 | 3,909 | 3,920 | 3,875 | 3,906 | 463,200 | 3,906 |
| 2023-10-17 | 3,939 | 3,949 | 3,879 | 3,902 | 641,700 | 3,902 |
| 2023-10-16 | 3,896 | 3,908 | 3,855 | 3,869 | 821,200 | 3,869 |
| 2023-10-13 | 3,916 | 3,939 | 3,904 | 3,928 | 757,400 | 3,928 |
| 2023-10-12 | 3,951 | 3,961 | 3,917 | 3,961 | 560,000 | 3,961 |
| 2023-10-11 | 3,930 | 3,944 | 3,902 | 3,924 | 632,700 | 3,924 |
| 2023-10-10 | 3,861 | 3,955 | 3,846 | 3,933 | 787,400 | 3,933 |
| 2023-10-06 | 3,787 | 3,819 | 3,776 | 3,794 | 616,500 | 3,794 |
| 2023-10-05 | 3,710 | 3,798 | 3,696 | 3,787 | 743,400 | 3,787 |
| 2023-10-04 | 3,738 | 3,774 | 3,699 | 3,711 | 1,183,000 | 3,711 |
| 2023-10-03 | 3,846 | 3,847 | 3,783 | 3,786 | 972,100 | 3,786 |
| 2023-10-02 | 3,896 | 3,944 | 3,864 | 3,868 | 651,300 | 3,868 |
| 2023-09-29 | 3,973 | 3,977 | 3,856 | 3,890 | 1,048,100 | 3,890 |
| 2023-09-28 | 3,970 | 3,981 | 3,919 | 3,936 | 806,500 | 3,936 |
| 2023-09-27 | 3,974 | 4,003 | 3,950 | 4,003 | 1,159,900 | 4,003 |
| 2023-09-26 | 4,011 | 4,017 | 3,961 | 3,989 | 525,100 | 3,989 |
| 2023-09-25 | 4,025 | 4,027 | 3,959 | 4,000 | 660,100 | 4,000 |
| 2023-09-22 | 3,980 | 4,025 | 3,978 | 4,001 | 570,800 | 4,001 |
| 2023-09-21 | 4,020 | 4,063 | 4,012 | 4,031 | 901,300 | 4,031 |
| 2023-09-20 | 4,065 | 4,080 | 4,000 | 4,011 | 572,200 | 4,011 |
| 2023-09-19 | 4,059 | 4,089 | 4,045 | 4,064 | 560,900 | 4,064 |
| 2023-09-15 | 4,047 | 4,078 | 4,031 | 4,059 | 1,302,100 | 4,059 |
| 2023-09-14 | 3,966 | 4,027 | 3,966 | 4,019 | 552,600 | 4,019 |
| 2023-09-13 | 3,980 | 3,998 | 3,962 | 3,965 | 438,200 | 3,965 |
| 2023-09-12 | 3,942 | 3,972 | 3,933 | 3,968 | 469,800 | 3,968 |
| 2023-09-11 | 3,987 | 3,993 | 3,919 | 3,942 | 513,900 | 3,942 |
| 2023-09-08 | 3,995 | 4,026 | 3,961 | 3,971 | 1,287,400 | 3,971 |
| 2023-09-07 | 4,077 | 4,100 | 4,065 | 4,065 | 608,400 | 4,065 |
| 2023-09-06 | 4,075 | 4,111 | 4,073 | 4,095 | 495,800 | 4,095 |
| 2023-09-05 | 4,044 | 4,057 | 4,020 | 4,056 | 552,300 | 4,056 |
| 2023-09-04 | 4,014 | 4,059 | 4,006 | 4,056 | 476,900 | 4,056 |
| 2023-09-01 | 3,951 | 4,016 | 3,946 | 4,005 | 493,500 | 4,005 |
| 2023-08-31 | 3,914 | 3,991 | 3,905 | 3,983 | 1,619,000 | 3,983 |
| 2023-08-30 | 3,900 | 3,922 | 3,888 | 3,898 | 429,700 | 3,898 |
| 2023-08-29 | 3,890 | 3,896 | 3,861 | 3,875 | 447,000 | 3,875 |
| 2023-08-28 | 3,830 | 3,900 | 3,816 | 3,893 | 361,200 | 3,893 |
| 2023-08-25 | 3,827 | 3,827 | 3,778 | 3,788 | 692,400 | 3,788 |
| 2023-08-24 | 3,810 | 3,867 | 3,798 | 3,856 | 584,400 | 3,856 |
| 2023-08-23 | 3,795 | 3,845 | 3,787 | 3,824 | 656,500 | 3,824 |
| 2023-08-22 | 3,842 | 3,855 | 3,817 | 3,847 | 558,300 | 3,847 |
| 2023-08-21 | 3,869 | 3,871 | 3,827 | 3,830 | 524,100 | 3,830 |
| 2023-08-18 | 3,850 | 3,885 | 3,845 | 3,863 | 400,600 | 3,863 |
| 2023-08-17 | 3,889 | 3,898 | 3,822 | 3,879 | 605,900 | 3,879 |
| 2023-08-16 | 3,879 | 3,915 | 3,857 | 3,890 | 415,000 | 3,890 |
| 2023-08-15 | 3,969 | 3,977 | 3,909 | 3,909 | 626,500 | 3,909 |
| 2023-08-14 | 4,075 | 4,075 | 3,928 | 3,930 | 669,800 | 3,930 |
| 2023-08-10 | 3,963 | 4,079 | 3,963 | 4,062 | 1,167,200 | 4,062 |
| 2023-08-09 | 3,865 | 3,973 | 3,825 | 3,957 | 1,313,400 | 3,957 |
| 2023-08-08 | 3,985 | 4,032 | 3,969 | 4,021 | 833,100 | 4,021 |
| 2023-08-07 | 3,882 | 3,946 | 3,870 | 3,943 | 459,000 | 3,943 |
| 2023-08-04 | 3,900 | 3,934 | 3,891 | 3,920 | 539,900 | 3,920 |
| 2023-08-03 | 3,971 | 3,974 | 3,935 | 3,938 | 741,200 | 3,938 |
| 2023-08-02 | 4,013 | 4,018 | 3,988 | 4,000 | 544,400 | 4,000 |
| 2023-08-01 | 4,056 | 4,075 | 4,042 | 4,056 | 486,700 | 4,056 |
| 2023-07-31 | 4,031 | 4,086 | 4,011 | 4,039 | 764,700 | 4,039 |
| 2023-07-28 | 3,934 | 3,991 | 3,876 | 3,987 | 827,400 | 3,987 |
| 2023-07-27 | 3,963 | 3,992 | 3,945 | 3,983 | 530,600 | 3,983 |
| 2023-07-26 | 4,005 | 4,018 | 3,989 | 4,008 | 443,800 | 4,008 |
| 2023-07-25 | 4,059 | 4,059 | 4,006 | 4,024 | 399,100 | 4,024 |
| 2023-07-24 | 4,041 | 4,077 | 4,040 | 4,059 | 625,200 | 4,059 |
| 2023-07-21 | 3,982 | 4,025 | 3,967 | 4,001 | 534,600 | 4,001 |
| 2023-07-20 | 3,996 | 4,015 | 3,963 | 3,974 | 370,300 | 3,974 |
| 2023-07-19 | 4,000 | 4,005 | 3,967 | 3,997 | 447,500 | 3,997 |
| 2023-07-18 | 3,899 | 3,974 | 3,892 | 3,966 | 524,100 | 3,966 |
| 2023-07-14 | 3,897 | 3,941 | 3,860 | 3,879 | 607,000 | 3,879 |
| 2023-07-13 | 3,906 | 3,911 | 3,866 | 3,895 | 421,200 | 3,895 |
| 2023-07-12 | 3,974 | 3,974 | 3,890 | 3,906 | 416,600 | 3,906 |
| 2023-07-11 | 3,980 | 3,990 | 3,945 | 3,949 | 423,600 | 3,949 |
| 2023-07-10 | 3,962 | 3,978 | 3,924 | 3,965 | 598,900 | 3,965 |
| 2023-07-07 | 4,001 | 4,005 | 3,932 | 3,966 | 713,000 | 3,966 |
| 2023-07-06 | 4,006 | 4,037 | 3,991 | 4,011 | 514,100 | 4,011 |
| 2023-07-05 | 4,011 | 4,020 | 3,989 | 4,017 | 496,400 | 4,017 |
| 2023-07-04 | 4,092 | 4,104 | 4,031 | 4,043 | 368,100 | 4,043 |
| 2023-07-03 | 4,105 | 4,120 | 4,090 | 4,097 | 344,800 | 4,097 |
| 2023-06-30 | 4,052 | 4,086 | 4,038 | 4,078 | 704,100 | 4,078 |
| 2023-06-29 | 4,126 | 4,150 | 4,051 | 4,060 | 778,100 | 4,060 |
| 2023-06-28 | 4,120 | 4,138 | 4,073 | 4,126 | 712,200 | 4,126 |
| 2023-06-27 | 4,102 | 4,102 | 4,040 | 4,062 | 587,900 | 4,062 |
| 2023-06-26 | 4,044 | 4,110 | 4,025 | 4,102 | 687,300 | 4,102 |
| 2023-06-23 | 4,115 | 4,122 | 4,016 | 4,044 | 840,700 | 4,044 |
| 2023-06-22 | 4,067 | 4,119 | 4,067 | 4,115 | 687,400 | 4,115 |
| 2023-06-21 | 3,971 | 4,067 | 3,964 | 4,063 | 676,200 | 4,063 |
| 2023-06-20 | 4,019 | 4,032 | 3,973 | 3,998 | 896,600 | 3,998 |
| 2023-06-19 | 4,044 | 4,060 | 4,011 | 4,041 | 661,100 | 4,041 |
| 2023-06-16 | 4,024 | 4,036 | 3,975 | 4,035 | 1,695,300 | 4,035 |
| 2023-06-15 | 4,081 | 4,083 | 4,047 | 4,048 | 641,300 | 4,048 |
| 2023-06-14 | 4,033 | 4,085 | 4,028 | 4,069 | 779,400 | 4,069 |
| 2023-06-13 | 3,978 | 4,016 | 3,973 | 4,014 | 828,900 | 4,014 |
| 2023-06-12 | 4,000 | 4,001 | 3,938 | 3,958 | 557,300 | 3,958 |
| 2023-06-09 | 3,990 | 4,000 | 3,966 | 3,992 | 980,000 | 3,992 |
| 2023-06-08 | 4,011 | 4,022 | 3,958 | 3,974 | 760,100 | 3,974 |
| 2023-06-07 | 4,059 | 4,110 | 4,010 | 4,011 | 1,114,700 | 4,011 |
| 2023-06-06 | 4,020 | 4,060 | 4,010 | 4,058 | 705,800 | 4,058 |
| 2023-06-05 | 4,050 | 4,063 | 4,021 | 4,041 | 959,900 | 4,041 |
| 2023-06-02 | 3,950 | 4,050 | 3,945 | 4,040 | 861,000 | 4,040 |
| 2023-06-01 | 3,970 | 3,985 | 3,925 | 3,930 | 1,022,000 | 3,930 |
| 2023-05-31 | 4,010 | 4,030 | 3,975 | 3,975 | 2,052,400 | 3,975 |
| 2023-05-30 | 4,020 | 4,070 | 4,010 | 4,060 | 466,500 | 4,060 |
| 2023-05-29 | 4,025 | 4,070 | 4,010 | 4,040 | 784,200 | 4,040 |
| 2023-05-26 | 3,965 | 4,000 | 3,950 | 3,975 | 724,700 | 3,975 |
| 2023-05-25 | 3,970 | 3,995 | 3,960 | 3,970 | 644,900 | 3,970 |
| 2023-05-24 | 4,045 | 4,050 | 3,995 | 4,010 | 710,300 | 4,010 |
| 2023-05-23 | 4,075 | 4,100 | 4,045 | 4,045 | 942,100 | 4,045 |
| 2023-05-22 | 4,075 | 4,095 | 4,045 | 4,075 | 749,000 | 4,075 |
| 2023-05-19 | 4,130 | 4,135 | 4,090 | 4,100 | 865,900 | 4,100 |
| 2023-05-18 | 4,090 | 4,115 | 4,025 | 4,115 | 1,040,300 | 4,115 |
| 2023-05-17 | 3,985 | 4,105 | 3,980 | 4,070 | 1,156,100 | 4,070 |
| 2023-05-16 | 3,945 | 3,985 | 3,925 | 3,980 | 1,147,000 | 3,980 |
| 2023-05-15 | 3,925 | 3,930 | 3,840 | 3,915 | 1,591,500 | 3,915 |
| 2023-05-12 | 3,920 | 3,975 | 3,905 | 3,965 | 981,900 | 3,965 |
| 2023-05-11 | 3,915 | 3,940 | 3,900 | 3,925 | 673,200 | 3,925 |
| 2023-05-10 | 3,935 | 3,955 | 3,910 | 3,935 | 987,300 | 3,935 |
| 2023-05-09 | 3,900 | 3,930 | 3,890 | 3,900 | 1,032,900 | 3,900 |
| 2023-05-08 | 3,915 | 3,960 | 3,900 | 3,905 | 1,393,100 | 3,905 |
| 2023-05-02 | 3,950 | 3,955 | 3,915 | 3,915 | 818,500 | 3,915 |
| 2023-05-01 | 3,910 | 3,960 | 3,905 | 3,950 | 702,700 | 3,950 |
| 2023-04-28 | 3,850 | 3,905 | 3,840 | 3,900 | 1,094,200 | 3,900 |
| 2023-04-27 | 3,780 | 3,825 | 3,760 | 3,815 | 2,208,000 | 3,815 |
| 2023-04-26 | 3,840 | 3,845 | 3,800 | 3,815 | 992,300 | 3,815 |
| 2023-04-25 | 3,845 | 3,860 | 3,820 | 3,830 | 621,700 | 3,830 |
| 2023-04-24 | 3,830 | 3,840 | 3,805 | 3,825 | 543,100 | 3,825 |
| 2023-04-21 | 3,835 | 3,865 | 3,810 | 3,830 | 967,900 | 3,830 |
| 2023-04-20 | 3,780 | 3,835 | 3,775 | 3,820 | 868,100 | 3,820 |
| 2023-04-19 | 3,810 | 3,825 | 3,770 | 3,805 | 980,100 | 3,805 |
| 2023-04-18 | 3,805 | 3,830 | 3,795 | 3,805 | 893,200 | 3,805 |
| 2023-04-17 | 3,760 | 3,785 | 3,745 | 3,785 | 578,500 | 3,785 |
| 2023-04-14 | 3,760 | 3,780 | 3,735 | 3,770 | 1,342,600 | 3,770 |
| 2023-04-13 | 3,800 | 3,800 | 3,760 | 3,770 | 927,300 | 3,770 |
| 2023-04-12 | 3,790 | 3,805 | 3,780 | 3,795 | 844,900 | 3,795 |
| 2023-04-11 | 3,750 | 3,775 | 3,730 | 3,765 | 834,200 | 3,765 |
| 2023-04-10 | 3,745 | 3,775 | 3,705 | 3,730 | 804,000 | 3,730 |
| 2023-04-07 | 3,725 | 3,745 | 3,710 | 3,740 | 580,500 | 3,740 |
| 2023-04-06 | 3,710 | 3,775 | 3,710 | 3,735 | 1,134,700 | 3,735 |
| 2023-04-05 | 3,725 | 3,755 | 3,705 | 3,735 | 981,300 | 3,735 |
| 2023-04-04 | 3,790 | 3,815 | 3,755 | 3,785 | 1,094,200 | 3,785 |
| 2023-04-03 | 3,750 | 3,760 | 3,710 | 3,750 | 734,000 | 3,750 |
| 2023-03-31 | 3,690 | 3,725 | 3,680 | 3,705 | 996,700 | 3,705 |
| 2023-03-30 | 3,675 | 3,685 | 3,630 | 3,665 | 662,400 | 3,665 |
| 2023-03-29 | 3,650 | 3,685 | 3,625 | 3,680 | 1,011,500 | 3,680 |
| 2023-03-28 | 3,650 | 3,655 | 3,595 | 3,620 | 634,500 | 3,620 |
| 2023-03-27 | 3,650 | 3,660 | 3,610 | 3,615 | 746,900 | 3,615 |
| 2023-03-24 | 3,570 | 3,640 | 3,535 | 3,620 | 1,943,400 | 3,620 |
| 2023-03-23 | 3,625 | 3,650 | 3,605 | 3,640 | 1,026,500 | 3,640 |
| 2023-03-22 | 3,625 | 3,715 | 3,625 | 3,670 | 1,480,500 | 3,670 |
| 2023-03-20 | 3,670 | 3,690 | 3,625 | 3,625 | 1,081,600 | 3,625 |
| 2023-03-17 | 3,630 | 3,700 | 3,630 | 3,665 | 1,533,400 | 3,665 |
| 2023-03-16 | 3,590 | 3,630 | 3,560 | 3,615 | 1,063,200 | 3,615 |
| 2023-03-15 | 3,670 | 3,720 | 3,635 | 3,660 | 1,391,400 | 3,660 |
| 2023-03-14 | 3,690 | 3,710 | 3,630 | 3,655 | 2,281,000 | 3,655 |
| 2023-03-13 | 3,840 | 3,840 | 3,750 | 3,830 | 2,593,200 | 3,830 |
| 2023-03-10 | 4,100 | 4,160 | 3,925 | 3,930 | 6,087,000 | 3,930 |
| 2023-03-09 | 3,760 | 3,800 | 3,740 | 3,790 | 806,900 | 3,790 |
| 2023-03-08 | 3,735 | 3,755 | 3,715 | 3,740 | 627,600 | 3,740 |
| 2023-03-07 | 3,755 | 3,780 | 3,715 | 3,725 | 750,100 | 3,725 |
| 2023-03-06 | 3,745 | 3,765 | 3,720 | 3,755 | 622,700 | 3,755 |
| 2023-03-03 | 3,715 | 3,750 | 3,655 | 3,735 | 1,113,100 | 3,735 |
| 2023-03-02 | 3,710 | 3,720 | 3,680 | 3,715 | 701,000 | 3,715 |
| 2023-03-01 | 3,750 | 3,765 | 3,670 | 3,725 | 1,138,700 | 3,725 |
| 2023-02-28 | 3,675 | 3,680 | 3,630 | 3,650 | 1,199,100 | 3,650 |
| 2023-02-27 | 3,650 | 3,680 | 3,635 | 3,655 | 553,900 | 3,655 |
| 2023-02-24 | 3,620 | 3,650 | 3,585 | 3,630 | 687,600 | 3,630 |
| 2023-02-22 | 3,630 | 3,640 | 3,580 | 3,635 | 1,234,600 | 3,635 |
| 2023-02-21 | 3,650 | 3,695 | 3,635 | 3,675 | 635,700 | 3,675 |
| 2023-02-20 | 3,620 | 3,650 | 3,600 | 3,640 | 651,500 | 3,640 |
| 2023-02-17 | 3,625 | 3,630 | 3,590 | 3,615 | 775,800 | 3,615 |
| 2023-02-16 | 3,600 | 3,645 | 3,595 | 3,635 | 697,600 | 3,635 |
| 2023-02-15 | 3,555 | 3,590 | 3,545 | 3,560 | 567,800 | 3,560 |
| 2023-02-14 | 3,560 | 3,595 | 3,535 | 3,555 | 667,300 | 3,555 |
| 2023-02-13 | 3,585 | 3,640 | 3,540 | 3,545 | 1,078,300 | 3,545 |
| 2023-02-10 | 3,650 | 3,745 | 3,560 | 3,625 | 2,852,400 | 3,625 |
| 2023-02-09 | 3,200 | 3,220 | 3,155 | 3,185 | 944,300 | 3,185 |
| 2023-02-08 | 3,120 | 3,170 | 3,085 | 3,150 | 1,408,300 | 3,150 |
| 2023-02-07 | 3,020 | 3,080 | 3,010 | 3,075 | 900,400 | 3,075 |
| 2023-02-06 | 3,010 | 3,040 | 3,010 | 3,020 | 703,600 | 3,020 |
| 2023-02-03 | 3,000 | 3,050 | 2,998 | 3,030 | 746,400 | 3,030 |
| 2023-02-02 | 3,025 | 3,050 | 3,010 | 3,015 | 598,900 | 3,015 |
| 2023-02-01 | 3,015 | 3,085 | 3,010 | 3,040 | 793,800 | 3,040 |
| 2023-01-31 | 3,055 | 3,075 | 3,035 | 3,060 | 829,200 | 3,060 |
| 2023-01-30 | 3,030 | 3,070 | 3,015 | 3,055 | 1,128,900 | 3,055 |
| 2023-01-27 | 3,115 | 3,150 | 3,055 | 3,080 | 1,535,600 | 3,080 |
| 2023-01-26 | 3,030 | 3,135 | 3,000 | 3,130 | 2,715,800 | 3,130 |
| 2023-01-25 | 2,826 | 3,005 | 2,820 | 3,000 | 5,563,700 | 3,000 |
| 2023-01-24 | 2,604 | 2,622 | 2,589 | 2,613 | 618,300 | 2,613 |
| 2023-01-23 | 2,592 | 2,601 | 2,563 | 2,598 | 400,600 | 2,598 |
| 2023-01-20 | 2,586 | 2,593 | 2,548 | 2,571 | 452,100 | 2,571 |
| 2023-01-19 | 2,571 | 2,574 | 2,549 | 2,563 | 540,300 | 2,563 |
| 2023-01-18 | 2,520 | 2,620 | 2,512 | 2,596 | 535,900 | 2,596 |
| 2023-01-17 | 2,516 | 2,527 | 2,497 | 2,521 | 474,800 | 2,521 |
| 2023-01-16 | 2,523 | 2,543 | 2,505 | 2,518 | 399,700 | 2,518 |
| 2023-01-13 | 2,574 | 2,582 | 2,552 | 2,555 | 548,600 | 2,555 |
| 2023-01-12 | 2,592 | 2,595 | 2,572 | 2,589 | 484,600 | 2,589 |
| 2023-01-11 | 2,610 | 2,622 | 2,601 | 2,606 | 525,300 | 2,606 |
| 2023-01-10 | 2,614 | 2,635 | 2,594 | 2,601 | 779,400 | 2,601 |
| 2023-01-06 | 2,580 | 2,595 | 2,557 | 2,585 | 517,200 | 2,585 |
| 2023-01-05 | 2,592 | 2,605 | 2,573 | 2,583 | 858,900 | 2,583 |
| 2023-01-04 | 2,632 | 2,632 | 2,595 | 2,604 | 441,500 | 2,604 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
