7925 前澤化成工業(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 | 1,499 | 1,532 | 1,499 | 1,525 | 83,500 | 1,525 |
| 2023-12-28 | 1,490 | 1,508 | 1,490 | 1,499 | 276,600 | 1,499 |
| 2023-12-27 | 1,516 | 1,521 | 1,505 | 1,511 | 532,200 | 1,511 |
| 2023-12-26 | 1,524 | 1,525 | 1,511 | 1,517 | 93,900 | 1,517 |
| 2023-12-25 | 1,534 | 1,534 | 1,518 | 1,521 | 48,600 | 1,521 |
| 2023-12-22 | 1,512 | 1,525 | 1,512 | 1,525 | 47,100 | 1,525 |
| 2023-12-21 | 1,512 | 1,514 | 1,508 | 1,512 | 49,000 | 1,512 |
| 2023-12-20 | 1,522 | 1,525 | 1,517 | 1,518 | 47,600 | 1,518 |
| 2023-12-19 | 1,524 | 1,525 | 1,512 | 1,522 | 43,800 | 1,522 |
| 2023-12-18 | 1,520 | 1,526 | 1,515 | 1,526 | 58,400 | 1,526 |
| 2023-12-15 | 1,548 | 1,552 | 1,527 | 1,527 | 84,700 | 1,527 |
| 2023-12-14 | 1,558 | 1,562 | 1,549 | 1,554 | 47,500 | 1,554 |
| 2023-12-13 | 1,567 | 1,567 | 1,553 | 1,560 | 20,600 | 1,560 |
| 2023-12-12 | 1,564 | 1,568 | 1,561 | 1,563 | 28,800 | 1,563 |
| 2023-12-11 | 1,548 | 1,558 | 1,548 | 1,558 | 29,100 | 1,558 |
| 2023-12-08 | 1,557 | 1,564 | 1,539 | 1,542 | 67,500 | 1,542 |
| 2023-12-07 | 1,570 | 1,573 | 1,558 | 1,561 | 109,700 | 1,561 |
| 2023-12-06 | 1,571 | 1,581 | 1,569 | 1,575 | 40,200 | 1,575 |
| 2023-12-05 | 1,578 | 1,588 | 1,570 | 1,570 | 53,500 | 1,570 |
| 2023-12-04 | 1,574 | 1,584 | 1,570 | 1,583 | 33,400 | 1,583 |
| 2023-12-01 | 1,582 | 1,585 | 1,570 | 1,570 | 38,400 | 1,570 |
| 2023-11-30 | 1,572 | 1,582 | 1,567 | 1,580 | 43,600 | 1,580 |
| 2023-11-29 | 1,564 | 1,577 | 1,564 | 1,568 | 24,100 | 1,568 |
| 2023-11-28 | 1,565 | 1,570 | 1,562 | 1,566 | 20,600 | 1,566 |
| 2023-11-27 | 1,570 | 1,578 | 1,562 | 1,565 | 48,100 | 1,565 |
| 2023-11-24 | 1,575 | 1,575 | 1,566 | 1,570 | 25,000 | 1,570 |
| 2023-11-22 | 1,565 | 1,575 | 1,562 | 1,563 | 28,100 | 1,563 |
| 2023-11-21 | 1,558 | 1,566 | 1,555 | 1,561 | 33,600 | 1,561 |
| 2023-11-20 | 1,568 | 1,575 | 1,560 | 1,560 | 41,800 | 1,560 |
| 2023-11-17 | 1,557 | 1,572 | 1,557 | 1,564 | 39,100 | 1,564 |
| 2023-11-16 | 1,554 | 1,560 | 1,545 | 1,556 | 27,700 | 1,556 |
| 2023-11-15 | 1,561 | 1,561 | 1,547 | 1,555 | 27,600 | 1,555 |
| 2023-11-14 | 1,550 | 1,559 | 1,547 | 1,551 | 18,700 | 1,551 |
| 2023-11-13 | 1,547 | 1,552 | 1,540 | 1,551 | 23,500 | 1,551 |
| 2023-11-10 | 1,530 | 1,543 | 1,526 | 1,542 | 39,700 | 1,542 |
| 2023-11-09 | 1,535 | 1,537 | 1,527 | 1,531 | 34,400 | 1,531 |
| 2023-11-08 | 1,530 | 1,543 | 1,518 | 1,529 | 40,500 | 1,529 |
| 2023-11-07 | 1,535 | 1,547 | 1,533 | 1,534 | 30,500 | 1,534 |
| 2023-11-06 | 1,533 | 1,538 | 1,520 | 1,534 | 42,600 | 1,534 |
| 2023-11-02 | 1,525 | 1,526 | 1,507 | 1,519 | 35,100 | 1,519 |
| 2023-11-01 | 1,509 | 1,524 | 1,509 | 1,518 | 63,000 | 1,518 |
| 2023-10-31 | 1,474 | 1,482 | 1,463 | 1,479 | 33,100 | 1,479 |
| 2023-10-30 | 1,475 | 1,480 | 1,460 | 1,467 | 54,100 | 1,467 |
| 2023-10-27 | 1,462 | 1,482 | 1,462 | 1,481 | 32,700 | 1,481 |
| 2023-10-26 | 1,469 | 1,481 | 1,460 | 1,462 | 47,800 | 1,462 |
| 2023-10-25 | 1,478 | 1,478 | 1,468 | 1,471 | 47,300 | 1,471 |
| 2023-10-24 | 1,479 | 1,480 | 1,451 | 1,474 | 83,800 | 1,474 |
| 2023-10-23 | 1,493 | 1,496 | 1,480 | 1,480 | 65,600 | 1,480 |
| 2023-10-20 | 1,494 | 1,500 | 1,485 | 1,493 | 51,700 | 1,493 |
| 2023-10-19 | 1,481 | 1,494 | 1,481 | 1,489 | 38,200 | 1,489 |
| 2023-10-18 | 1,497 | 1,501 | 1,480 | 1,491 | 42,700 | 1,491 |
| 2023-10-17 | 1,500 | 1,508 | 1,492 | 1,498 | 35,300 | 1,498 |
| 2023-10-16 | 1,501 | 1,511 | 1,491 | 1,494 | 65,900 | 1,494 |
| 2023-10-13 | 1,511 | 1,522 | 1,506 | 1,511 | 40,900 | 1,511 |
| 2023-10-12 | 1,506 | 1,526 | 1,506 | 1,524 | 50,200 | 1,524 |
| 2023-10-11 | 1,511 | 1,515 | 1,506 | 1,506 | 22,500 | 1,506 |
| 2023-10-10 | 1,505 | 1,513 | 1,502 | 1,511 | 64,200 | 1,511 |
| 2023-10-06 | 1,498 | 1,508 | 1,484 | 1,491 | 87,200 | 1,491 |
| 2023-10-05 | 1,487 | 1,499 | 1,483 | 1,492 | 95,700 | 1,492 |
| 2023-10-04 | 1,480 | 1,491 | 1,464 | 1,466 | 98,200 | 1,466 |
| 2023-10-03 | 1,512 | 1,512 | 1,490 | 1,492 | 65,700 | 1,492 |
| 2023-10-02 | 1,515 | 1,528 | 1,509 | 1,511 | 37,100 | 1,511 |
| 2023-09-29 | 1,528 | 1,529 | 1,511 | 1,514 | 30,800 | 1,514 |
| 2023-09-28 | 1,517 | 1,527 | 1,514 | 1,517 | 52,700 | 1,517 |
| 2023-09-27 | 1,535 | 1,548 | 1,523 | 1,548 | 44,200 | 1,548 |
| 2023-09-26 | 1,548 | 1,548 | 1,536 | 1,536 | 37,700 | 1,536 |
| 2023-09-25 | 1,526 | 1,551 | 1,526 | 1,545 | 35,900 | 1,545 |
| 2023-09-22 | 1,534 | 1,540 | 1,523 | 1,532 | 30,600 | 1,532 |
| 2023-09-21 | 1,540 | 1,543 | 1,535 | 1,538 | 27,400 | 1,538 |
| 2023-09-20 | 1,546 | 1,550 | 1,531 | 1,532 | 35,900 | 1,532 |
| 2023-09-19 | 1,529 | 1,536 | 1,520 | 1,535 | 29,900 | 1,535 |
| 2023-09-15 | 1,526 | 1,532 | 1,521 | 1,529 | 28,400 | 1,529 |
| 2023-09-14 | 1,525 | 1,527 | 1,514 | 1,520 | 30,700 | 1,520 |
| 2023-09-13 | 1,525 | 1,529 | 1,520 | 1,524 | 27,900 | 1,524 |
| 2023-09-12 | 1,531 | 1,533 | 1,524 | 1,528 | 11,200 | 1,528 |
| 2023-09-11 | 1,530 | 1,535 | 1,521 | 1,526 | 19,700 | 1,526 |
| 2023-09-08 | 1,525 | 1,534 | 1,524 | 1,525 | 30,500 | 1,525 |
| 2023-09-07 | 1,523 | 1,533 | 1,523 | 1,528 | 22,200 | 1,528 |
| 2023-09-06 | 1,530 | 1,538 | 1,527 | 1,532 | 22,700 | 1,532 |
| 2023-09-05 | 1,525 | 1,530 | 1,522 | 1,530 | 20,700 | 1,530 |
| 2023-09-04 | 1,522 | 1,525 | 1,509 | 1,524 | 41,300 | 1,524 |
| 2023-09-01 | 1,512 | 1,519 | 1,509 | 1,518 | 33,100 | 1,518 |
| 2023-08-31 | 1,510 | 1,515 | 1,508 | 1,510 | 27,400 | 1,510 |
| 2023-08-30 | 1,520 | 1,520 | 1,506 | 1,510 | 29,000 | 1,510 |
| 2023-08-29 | 1,520 | 1,522 | 1,510 | 1,513 | 18,300 | 1,513 |
| 2023-08-28 | 1,503 | 1,519 | 1,503 | 1,517 | 13,500 | 1,517 |
| 2023-08-25 | 1,500 | 1,508 | 1,500 | 1,501 | 18,700 | 1,501 |
| 2023-08-24 | 1,497 | 1,510 | 1,497 | 1,505 | 16,000 | 1,505 |
| 2023-08-23 | 1,505 | 1,505 | 1,492 | 1,501 | 13,800 | 1,501 |
| 2023-08-22 | 1,509 | 1,509 | 1,493 | 1,498 | 20,400 | 1,498 |
| 2023-08-21 | 1,499 | 1,513 | 1,498 | 1,502 | 17,700 | 1,502 |
| 2023-08-18 | 1,495 | 1,503 | 1,493 | 1,502 | 7,700 | 1,502 |
| 2023-08-17 | 1,490 | 1,499 | 1,484 | 1,498 | 23,800 | 1,498 |
| 2023-08-16 | 1,494 | 1,500 | 1,490 | 1,492 | 23,100 | 1,492 |
| 2023-08-15 | 1,484 | 1,500 | 1,482 | 1,499 | 25,100 | 1,499 |
| 2023-08-14 | 1,485 | 1,488 | 1,480 | 1,484 | 21,600 | 1,484 |
| 2023-08-10 | 1,465 | 1,478 | 1,457 | 1,478 | 23,600 | 1,478 |
| 2023-08-09 | 1,463 | 1,467 | 1,456 | 1,465 | 22,800 | 1,465 |
| 2023-08-08 | 1,466 | 1,477 | 1,466 | 1,470 | 29,600 | 1,470 |
| 2023-08-07 | 1,461 | 1,475 | 1,453 | 1,468 | 42,700 | 1,468 |
| 2023-08-04 | 1,473 | 1,485 | 1,465 | 1,466 | 36,600 | 1,466 |
| 2023-08-03 | 1,500 | 1,501 | 1,477 | 1,477 | 75,800 | 1,477 |
| 2023-08-02 | 1,509 | 1,516 | 1,502 | 1,504 | 38,300 | 1,504 |
| 2023-08-01 | 1,512 | 1,521 | 1,504 | 1,517 | 50,700 | 1,517 |
| 2023-07-31 | 1,541 | 1,542 | 1,528 | 1,530 | 33,400 | 1,530 |
| 2023-07-28 | 1,533 | 1,537 | 1,521 | 1,537 | 44,400 | 1,537 |
| 2023-07-27 | 1,525 | 1,534 | 1,524 | 1,534 | 20,200 | 1,534 |
| 2023-07-26 | 1,534 | 1,536 | 1,523 | 1,525 | 20,300 | 1,525 |
| 2023-07-25 | 1,529 | 1,540 | 1,529 | 1,534 | 22,000 | 1,534 |
| 2023-07-24 | 1,528 | 1,538 | 1,526 | 1,532 | 17,200 | 1,532 |
| 2023-07-21 | 1,531 | 1,534 | 1,517 | 1,521 | 24,200 | 1,521 |
| 2023-07-20 | 1,544 | 1,545 | 1,525 | 1,528 | 28,800 | 1,528 |
| 2023-07-19 | 1,545 | 1,553 | 1,531 | 1,543 | 50,200 | 1,543 |
| 2023-07-18 | 1,511 | 1,538 | 1,511 | 1,534 | 38,900 | 1,534 |
| 2023-07-14 | 1,520 | 1,521 | 1,504 | 1,510 | 26,300 | 1,510 |
| 2023-07-13 | 1,510 | 1,519 | 1,503 | 1,513 | 34,600 | 1,513 |
| 2023-07-12 | 1,513 | 1,515 | 1,505 | 1,505 | 29,300 | 1,505 |
| 2023-07-11 | 1,512 | 1,515 | 1,503 | 1,505 | 38,500 | 1,505 |
| 2023-07-10 | 1,499 | 1,509 | 1,495 | 1,500 | 45,700 | 1,500 |
| 2023-07-07 | 1,510 | 1,513 | 1,497 | 1,500 | 57,800 | 1,500 |
| 2023-07-06 | 1,503 | 1,534 | 1,502 | 1,515 | 60,500 | 1,515 |
| 2023-07-05 | 1,510 | 1,515 | 1,499 | 1,503 | 101,800 | 1,503 |
| 2023-07-04 | 1,540 | 1,540 | 1,517 | 1,517 | 68,800 | 1,517 |
| 2023-07-03 | 1,552 | 1,564 | 1,542 | 1,545 | 65,100 | 1,545 |
| 2023-06-30 | 1,557 | 1,564 | 1,543 | 1,547 | 76,100 | 1,547 |
| 2023-06-29 | 1,587 | 1,587 | 1,554 | 1,557 | 355,700 | 1,557 |
| 2023-06-28 | 1,605 | 1,612 | 1,581 | 1,597 | 647,100 | 1,597 |
| 2023-06-27 | 1,603 | 1,608 | 1,587 | 1,602 | 137,500 | 1,602 |
| 2023-06-26 | 1,604 | 1,619 | 1,598 | 1,612 | 74,800 | 1,612 |
| 2023-06-23 | 1,621 | 1,624 | 1,598 | 1,604 | 62,500 | 1,604 |
| 2023-06-22 | 1,635 | 1,640 | 1,607 | 1,611 | 136,100 | 1,611 |
| 2023-06-21 | 1,641 | 1,646 | 1,633 | 1,635 | 50,900 | 1,635 |
| 2023-06-20 | 1,636 | 1,642 | 1,633 | 1,641 | 31,400 | 1,641 |
| 2023-06-19 | 1,641 | 1,648 | 1,632 | 1,636 | 42,300 | 1,636 |
| 2023-06-16 | 1,631 | 1,643 | 1,627 | 1,640 | 100,700 | 1,640 |
| 2023-06-15 | 1,640 | 1,641 | 1,628 | 1,631 | 53,100 | 1,631 |
| 2023-06-14 | 1,650 | 1,650 | 1,634 | 1,646 | 31,700 | 1,646 |
| 2023-06-13 | 1,637 | 1,651 | 1,633 | 1,637 | 65,700 | 1,637 |
| 2023-06-12 | 1,624 | 1,632 | 1,618 | 1,628 | 65,800 | 1,628 |
| 2023-06-09 | 1,612 | 1,615 | 1,607 | 1,612 | 83,500 | 1,612 |
| 2023-06-08 | 1,604 | 1,618 | 1,595 | 1,600 | 152,900 | 1,600 |
| 2023-06-07 | 1,620 | 1,627 | 1,605 | 1,610 | 41,500 | 1,610 |
| 2023-06-06 | 1,606 | 1,624 | 1,605 | 1,616 | 46,700 | 1,616 |
| 2023-06-05 | 1,590 | 1,611 | 1,588 | 1,611 | 60,700 | 1,611 |
| 2023-06-02 | 1,548 | 1,570 | 1,548 | 1,569 | 31,900 | 1,569 |
| 2023-06-01 | 1,547 | 1,563 | 1,544 | 1,549 | 33,700 | 1,549 |
| 2023-05-31 | 1,563 | 1,569 | 1,549 | 1,550 | 45,000 | 1,550 |
| 2023-05-30 | 1,570 | 1,575 | 1,563 | 1,574 | 24,200 | 1,574 |
| 2023-05-29 | 1,580 | 1,580 | 1,569 | 1,571 | 19,200 | 1,571 |
| 2023-05-26 | 1,578 | 1,579 | 1,565 | 1,565 | 30,800 | 1,565 |
| 2023-05-25 | 1,582 | 1,582 | 1,572 | 1,580 | 31,700 | 1,580 |
| 2023-05-24 | 1,589 | 1,598 | 1,582 | 1,583 | 20,100 | 1,583 |
| 2023-05-23 | 1,606 | 1,607 | 1,589 | 1,595 | 44,200 | 1,595 |
| 2023-05-22 | 1,604 | 1,607 | 1,597 | 1,605 | 15,700 | 1,605 |
| 2023-05-19 | 1,605 | 1,610 | 1,597 | 1,598 | 79,700 | 1,598 |
| 2023-05-18 | 1,571 | 1,615 | 1,571 | 1,610 | 100,200 | 1,610 |
| 2023-05-17 | 1,618 | 1,618 | 1,564 | 1,564 | 95,500 | 1,564 |
| 2023-05-16 | 1,610 | 1,618 | 1,607 | 1,611 | 46,800 | 1,611 |
| 2023-05-15 | 1,615 | 1,620 | 1,609 | 1,620 | 58,000 | 1,620 |
| 2023-05-12 | 1,610 | 1,617 | 1,604 | 1,615 | 48,200 | 1,615 |
| 2023-05-11 | 1,616 | 1,621 | 1,611 | 1,615 | 30,600 | 1,615 |
| 2023-05-10 | 1,624 | 1,625 | 1,610 | 1,615 | 34,700 | 1,615 |
| 2023-05-09 | 1,620 | 1,634 | 1,620 | 1,624 | 53,200 | 1,624 |
| 2023-05-08 | 1,620 | 1,631 | 1,613 | 1,627 | 51,100 | 1,627 |
| 2023-05-02 | 1,627 | 1,629 | 1,605 | 1,612 | 69,400 | 1,612 |
| 2023-05-01 | 1,635 | 1,642 | 1,618 | 1,634 | 44,300 | 1,634 |
| 2023-04-28 | 1,622 | 1,645 | 1,619 | 1,642 | 148,900 | 1,642 |
| 2023-04-27 | 1,611 | 1,618 | 1,602 | 1,614 | 33,200 | 1,614 |
| 2023-04-26 | 1,622 | 1,633 | 1,617 | 1,623 | 23,100 | 1,623 |
| 2023-04-25 | 1,624 | 1,658 | 1,617 | 1,625 | 66,400 | 1,625 |
| 2023-04-24 | 1,579 | 1,636 | 1,579 | 1,623 | 80,600 | 1,623 |
| 2023-04-21 | 1,543 | 1,575 | 1,543 | 1,567 | 194,700 | 1,567 |
| 2023-04-20 | 1,539 | 1,557 | 1,539 | 1,554 | 23,500 | 1,554 |
| 2023-04-19 | 1,537 | 1,545 | 1,535 | 1,538 | 22,200 | 1,538 |
| 2023-04-18 | 1,537 | 1,559 | 1,534 | 1,547 | 31,800 | 1,547 |
| 2023-04-17 | 1,531 | 1,536 | 1,524 | 1,536 | 41,700 | 1,536 |
| 2023-04-14 | 1,553 | 1,553 | 1,530 | 1,533 | 218,600 | 1,533 |
| 2023-04-13 | 1,541 | 1,550 | 1,531 | 1,543 | 30,200 | 1,543 |
| 2023-04-12 | 1,535 | 1,547 | 1,528 | 1,539 | 35,200 | 1,539 |
| 2023-04-11 | 1,516 | 1,530 | 1,514 | 1,529 | 34,800 | 1,529 |
| 2023-04-10 | 1,513 | 1,521 | 1,501 | 1,505 | 39,000 | 1,505 |
| 2023-04-07 | 1,501 | 1,514 | 1,500 | 1,513 | 79,100 | 1,513 |
| 2023-04-06 | 1,510 | 1,516 | 1,499 | 1,501 | 41,500 | 1,501 |
| 2023-04-05 | 1,536 | 1,545 | 1,520 | 1,520 | 44,100 | 1,520 |
| 2023-04-04 | 1,547 | 1,557 | 1,540 | 1,556 | 52,100 | 1,556 |
| 2023-04-03 | 1,528 | 1,546 | 1,526 | 1,540 | 59,400 | 1,540 |
| 2023-03-31 | 1,499 | 1,522 | 1,499 | 1,519 | 50,800 | 1,519 |
| 2023-03-30 | 1,470 | 1,499 | 1,470 | 1,495 | 31,300 | 1,495 |
| 2023-03-29 | 1,473 | 1,505 | 1,472 | 1,503 | 47,700 | 1,503 |
| 2023-03-28 | 1,480 | 1,482 | 1,461 | 1,466 | 18,800 | 1,466 |
| 2023-03-27 | 1,457 | 1,472 | 1,457 | 1,470 | 21,200 | 1,470 |
| 2023-03-24 | 1,452 | 1,457 | 1,448 | 1,452 | 14,300 | 1,452 |
| 2023-03-23 | 1,468 | 1,468 | 1,450 | 1,461 | 11,000 | 1,461 |
| 2023-03-22 | 1,468 | 1,468 | 1,459 | 1,466 | 17,000 | 1,466 |
| 2023-03-20 | 1,462 | 1,468 | 1,441 | 1,441 | 26,300 | 1,441 |
| 2023-03-17 | 1,474 | 1,487 | 1,464 | 1,464 | 27,200 | 1,464 |
| 2023-03-16 | 1,469 | 1,483 | 1,465 | 1,477 | 39,800 | 1,477 |
| 2023-03-15 | 1,487 | 1,501 | 1,477 | 1,501 | 34,100 | 1,501 |
| 2023-03-14 | 1,472 | 1,475 | 1,440 | 1,466 | 64,800 | 1,466 |
| 2023-03-13 | 1,495 | 1,495 | 1,472 | 1,489 | 37,700 | 1,489 |
| 2023-03-10 | 1,500 | 1,513 | 1,493 | 1,502 | 39,600 | 1,502 |
| 2023-03-09 | 1,487 | 1,515 | 1,487 | 1,513 | 45,400 | 1,513 |
| 2023-03-08 | 1,465 | 1,483 | 1,462 | 1,480 | 32,600 | 1,480 |
| 2023-03-07 | 1,446 | 1,465 | 1,441 | 1,464 | 27,600 | 1,464 |
| 2023-03-06 | 1,428 | 1,453 | 1,428 | 1,441 | 41,200 | 1,441 |
| 2023-03-03 | 1,413 | 1,434 | 1,411 | 1,429 | 42,200 | 1,429 |
| 2023-03-02 | 1,413 | 1,413 | 1,404 | 1,412 | 14,900 | 1,412 |
| 2023-03-01 | 1,395 | 1,409 | 1,395 | 1,409 | 19,400 | 1,409 |
| 2023-02-28 | 1,405 | 1,406 | 1,398 | 1,398 | 11,500 | 1,398 |
| 2023-02-27 | 1,389 | 1,404 | 1,389 | 1,400 | 19,900 | 1,400 |
| 2023-02-24 | 1,385 | 1,390 | 1,379 | 1,389 | 21,100 | 1,389 |
| 2023-02-22 | 1,380 | 1,384 | 1,378 | 1,379 | 13,500 | 1,379 |
| 2023-02-21 | 1,388 | 1,392 | 1,383 | 1,383 | 9,200 | 1,383 |
| 2023-02-20 | 1,385 | 1,386 | 1,380 | 1,380 | 11,300 | 1,380 |
| 2023-02-17 | 1,382 | 1,385 | 1,380 | 1,380 | 15,800 | 1,380 |
| 2023-02-16 | 1,382 | 1,389 | 1,382 | 1,385 | 16,000 | 1,385 |
| 2023-02-15 | 1,398 | 1,398 | 1,382 | 1,382 | 15,600 | 1,382 |
| 2023-02-14 | 1,393 | 1,394 | 1,386 | 1,394 | 12,300 | 1,394 |
| 2023-02-13 | 1,397 | 1,397 | 1,383 | 1,384 | 15,600 | 1,384 |
| 2023-02-10 | 1,388 | 1,397 | 1,384 | 1,390 | 17,300 | 1,390 |
| 2023-02-09 | 1,371 | 1,392 | 1,368 | 1,392 | 30,500 | 1,392 |
| 2023-02-08 | 1,363 | 1,375 | 1,362 | 1,375 | 28,500 | 1,375 |
| 2023-02-07 | 1,354 | 1,363 | 1,354 | 1,360 | 10,700 | 1,360 |
| 2023-02-06 | 1,360 | 1,362 | 1,350 | 1,354 | 19,900 | 1,354 |
| 2023-02-03 | 1,362 | 1,362 | 1,349 | 1,349 | 29,200 | 1,349 |
| 2023-02-02 | 1,374 | 1,374 | 1,355 | 1,362 | 30,700 | 1,362 |
| 2023-02-01 | 1,380 | 1,380 | 1,369 | 1,374 | 24,500 | 1,374 |
| 2023-01-31 | 1,370 | 1,375 | 1,365 | 1,373 | 26,100 | 1,373 |
| 2023-01-30 | 1,364 | 1,372 | 1,364 | 1,372 | 17,000 | 1,372 |
| 2023-01-27 | 1,375 | 1,375 | 1,361 | 1,362 | 13,400 | 1,362 |
| 2023-01-26 | 1,376 | 1,379 | 1,372 | 1,372 | 16,800 | 1,372 |
| 2023-01-25 | 1,363 | 1,375 | 1,363 | 1,372 | 22,400 | 1,372 |
| 2023-01-24 | 1,369 | 1,372 | 1,363 | 1,369 | 32,800 | 1,369 |
| 2023-01-23 | 1,363 | 1,367 | 1,357 | 1,367 | 28,100 | 1,367 |
| 2023-01-20 | 1,343 | 1,354 | 1,341 | 1,354 | 15,900 | 1,354 |
| 2023-01-19 | 1,345 | 1,349 | 1,343 | 1,343 | 13,800 | 1,343 |
| 2023-01-18 | 1,344 | 1,356 | 1,339 | 1,345 | 24,600 | 1,345 |
| 2023-01-17 | 1,340 | 1,344 | 1,337 | 1,340 | 17,900 | 1,340 |
| 2023-01-16 | 1,331 | 1,342 | 1,323 | 1,336 | 29,000 | 1,336 |
| 2023-01-13 | 1,340 | 1,348 | 1,338 | 1,341 | 39,600 | 1,341 |
| 2023-01-12 | 1,339 | 1,339 | 1,331 | 1,339 | 27,100 | 1,339 |
| 2023-01-11 | 1,336 | 1,341 | 1,332 | 1,339 | 36,900 | 1,339 |
| 2023-01-10 | 1,320 | 1,331 | 1,316 | 1,331 | 44,100 | 1,331 |
| 2023-01-06 | 1,303 | 1,316 | 1,300 | 1,315 | 28,000 | 1,315 |
| 2023-01-05 | 1,309 | 1,309 | 1,292 | 1,304 | 59,500 | 1,304 |
| 2023-01-04 | 1,317 | 1,322 | 1,308 | 1,309 | 48,100 | 1,309 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
