7943 ニチハ(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 | 2,980 | 2,988 | 2,940 | 2,965 | 54,800 | 2,965 |
| 2023-12-28 | 2,988 | 3,000 | 2,982 | 2,993 | 39,900 | 2,993 |
| 2023-12-27 | 2,947 | 3,005 | 2,947 | 3,000 | 58,900 | 3,000 |
| 2023-12-26 | 2,926 | 2,959 | 2,917 | 2,947 | 53,500 | 2,947 |
| 2023-12-25 | 2,981 | 2,985 | 2,910 | 2,910 | 74,200 | 2,910 |
| 2023-12-22 | 2,890 | 2,936 | 2,878 | 2,935 | 80,500 | 2,935 |
| 2023-12-21 | 2,865 | 2,887 | 2,855 | 2,870 | 81,300 | 2,870 |
| 2023-12-20 | 2,908 | 2,944 | 2,891 | 2,903 | 88,200 | 2,903 |
| 2023-12-19 | 2,890 | 2,904 | 2,867 | 2,891 | 97,000 | 2,891 |
| 2023-12-18 | 2,841 | 2,867 | 2,825 | 2,866 | 91,600 | 2,866 |
| 2023-12-15 | 2,810 | 2,882 | 2,801 | 2,880 | 111,600 | 2,880 |
| 2023-12-14 | 2,773 | 2,833 | 2,773 | 2,822 | 87,900 | 2,822 |
| 2023-12-13 | 2,774 | 2,786 | 2,755 | 2,773 | 108,500 | 2,773 |
| 2023-12-12 | 2,790 | 2,799 | 2,777 | 2,789 | 55,500 | 2,789 |
| 2023-12-11 | 2,766 | 2,781 | 2,751 | 2,777 | 38,700 | 2,777 |
| 2023-12-08 | 2,769 | 2,785 | 2,715 | 2,727 | 102,500 | 2,727 |
| 2023-12-07 | 2,782 | 2,800 | 2,750 | 2,762 | 91,700 | 2,762 |
| 2023-12-06 | 2,761 | 2,816 | 2,761 | 2,811 | 66,100 | 2,811 |
| 2023-12-05 | 2,757 | 2,790 | 2,757 | 2,773 | 88,400 | 2,773 |
| 2023-12-04 | 2,770 | 2,776 | 2,746 | 2,767 | 66,400 | 2,767 |
| 2023-12-01 | 2,772 | 2,788 | 2,745 | 2,777 | 102,800 | 2,777 |
| 2023-11-30 | 2,759 | 2,783 | 2,747 | 2,776 | 146,300 | 2,776 |
| 2023-11-29 | 2,735 | 2,759 | 2,732 | 2,747 | 138,600 | 2,747 |
| 2023-11-28 | 2,719 | 2,752 | 2,716 | 2,752 | 139,700 | 2,752 |
| 2023-11-27 | 2,751 | 2,758 | 2,707 | 2,714 | 147,900 | 2,714 |
| 2023-11-24 | 2,759 | 2,759 | 2,720 | 2,743 | 94,300 | 2,743 |
| 2023-11-22 | 2,750 | 2,760 | 2,742 | 2,750 | 131,100 | 2,750 |
| 2023-11-21 | 2,750 | 2,756 | 2,743 | 2,750 | 145,300 | 2,750 |
| 2023-11-20 | 2,814 | 2,824 | 2,763 | 2,774 | 114,100 | 2,774 |
| 2023-11-17 | 2,745 | 2,825 | 2,745 | 2,824 | 81,000 | 2,824 |
| 2023-11-16 | 2,749 | 2,750 | 2,715 | 2,743 | 110,400 | 2,743 |
| 2023-11-15 | 2,722 | 2,739 | 2,709 | 2,728 | 116,100 | 2,728 |
| 2023-11-14 | 2,773 | 2,773 | 2,710 | 2,722 | 125,000 | 2,722 |
| 2023-11-13 | 2,735 | 2,781 | 2,735 | 2,780 | 132,900 | 2,780 |
| 2023-11-10 | 2,753 | 2,780 | 2,688 | 2,719 | 168,000 | 2,719 |
| 2023-11-09 | 2,673 | 2,795 | 2,666 | 2,793 | 221,600 | 2,793 |
| 2023-11-08 | 2,991 | 2,996 | 2,927 | 2,969 | 108,300 | 2,969 |
| 2023-11-07 | 3,030 | 3,055 | 2,998 | 2,998 | 74,100 | 2,998 |
| 2023-11-06 | 3,035 | 3,055 | 2,999 | 3,045 | 96,300 | 3,045 |
| 2023-11-02 | 2,978 | 3,020 | 2,963 | 3,020 | 67,700 | 3,020 |
| 2023-11-01 | 2,981 | 2,998 | 2,960 | 2,978 | 89,200 | 2,978 |
| 2023-10-31 | 2,921 | 2,966 | 2,916 | 2,960 | 88,800 | 2,960 |
| 2023-10-30 | 2,915 | 2,941 | 2,907 | 2,937 | 74,100 | 2,937 |
| 2023-10-27 | 2,896 | 2,941 | 2,896 | 2,933 | 75,000 | 2,933 |
| 2023-10-26 | 2,903 | 2,924 | 2,866 | 2,882 | 94,500 | 2,882 |
| 2023-10-25 | 2,917 | 2,936 | 2,901 | 2,905 | 64,600 | 2,905 |
| 2023-10-24 | 2,900 | 2,932 | 2,847 | 2,917 | 78,800 | 2,917 |
| 2023-10-23 | 2,934 | 2,940 | 2,903 | 2,903 | 75,600 | 2,903 |
| 2023-10-20 | 2,956 | 2,971 | 2,938 | 2,940 | 55,900 | 2,940 |
| 2023-10-19 | 2,916 | 2,966 | 2,900 | 2,956 | 43,000 | 2,956 |
| 2023-10-18 | 2,951 | 2,959 | 2,922 | 2,941 | 49,600 | 2,941 |
| 2023-10-17 | 2,929 | 2,977 | 2,929 | 2,951 | 90,800 | 2,951 |
| 2023-10-16 | 2,933 | 2,944 | 2,902 | 2,921 | 88,700 | 2,921 |
| 2023-10-13 | 2,944 | 2,969 | 2,931 | 2,948 | 89,000 | 2,948 |
| 2023-10-12 | 2,963 | 2,989 | 2,927 | 2,985 | 81,900 | 2,985 |
| 2023-10-11 | 3,005 | 3,005 | 2,941 | 2,963 | 78,400 | 2,963 |
| 2023-10-10 | 2,992 | 3,015 | 2,968 | 3,010 | 103,100 | 3,010 |
| 2023-10-06 | 2,892 | 2,962 | 2,879 | 2,942 | 98,800 | 2,942 |
| 2023-10-05 | 2,852 | 2,865 | 2,822 | 2,860 | 112,400 | 2,860 |
| 2023-10-04 | 2,839 | 2,847 | 2,800 | 2,805 | 106,200 | 2,805 |
| 2023-10-03 | 2,890 | 2,890 | 2,843 | 2,851 | 107,700 | 2,851 |
| 2023-10-02 | 2,955 | 2,977 | 2,920 | 2,921 | 63,500 | 2,921 |
| 2023-09-29 | 2,968 | 2,975 | 2,925 | 2,943 | 70,200 | 2,943 |
| 2023-09-28 | 3,005 | 3,005 | 2,925 | 2,947 | 92,200 | 2,947 |
| 2023-09-27 | 3,025 | 3,045 | 2,994 | 3,045 | 78,200 | 3,045 |
| 2023-09-26 | 3,060 | 3,060 | 3,040 | 3,045 | 41,400 | 3,045 |
| 2023-09-25 | 3,045 | 3,065 | 3,015 | 3,060 | 65,700 | 3,060 |
| 2023-09-22 | 3,050 | 3,050 | 3,020 | 3,020 | 86,400 | 3,020 |
| 2023-09-21 | 3,075 | 3,110 | 3,070 | 3,075 | 63,600 | 3,075 |
| 2023-09-20 | 3,120 | 3,130 | 3,085 | 3,090 | 66,200 | 3,090 |
| 2023-09-19 | 3,125 | 3,135 | 3,085 | 3,135 | 74,300 | 3,135 |
| 2023-09-15 | 3,130 | 3,140 | 3,120 | 3,120 | 56,400 | 3,120 |
| 2023-09-14 | 3,090 | 3,110 | 3,080 | 3,095 | 44,100 | 3,095 |
| 2023-09-13 | 3,160 | 3,180 | 3,095 | 3,100 | 54,900 | 3,100 |
| 2023-09-12 | 3,100 | 3,150 | 3,100 | 3,150 | 39,000 | 3,150 |
| 2023-09-11 | 3,150 | 3,170 | 3,095 | 3,095 | 72,000 | 3,095 |
| 2023-09-08 | 3,215 | 3,220 | 3,145 | 3,150 | 65,000 | 3,150 |
| 2023-09-07 | 3,180 | 3,245 | 3,180 | 3,220 | 66,300 | 3,220 |
| 2023-09-06 | 3,195 | 3,205 | 3,150 | 3,200 | 77,700 | 3,200 |
| 2023-09-05 | 3,225 | 3,225 | 3,155 | 3,205 | 72,700 | 3,205 |
| 2023-09-04 | 3,180 | 3,225 | 3,170 | 3,225 | 36,700 | 3,225 |
| 2023-09-01 | 3,160 | 3,195 | 3,140 | 3,175 | 54,200 | 3,175 |
| 2023-08-31 | 3,090 | 3,145 | 3,090 | 3,125 | 111,000 | 3,125 |
| 2023-08-30 | 3,125 | 3,170 | 3,100 | 3,125 | 141,600 | 3,125 |
| 2023-08-29 | 3,120 | 3,145 | 3,090 | 3,095 | 113,100 | 3,095 |
| 2023-08-28 | 3,155 | 3,160 | 3,125 | 3,140 | 64,900 | 3,140 |
| 2023-08-25 | 3,185 | 3,195 | 3,130 | 3,140 | 67,200 | 3,140 |
| 2023-08-24 | 3,170 | 3,230 | 3,160 | 3,220 | 30,700 | 3,220 |
| 2023-08-23 | 3,155 | 3,180 | 3,140 | 3,175 | 22,200 | 3,175 |
| 2023-08-22 | 3,130 | 3,160 | 3,085 | 3,155 | 30,100 | 3,155 |
| 2023-08-21 | 3,145 | 3,170 | 3,125 | 3,125 | 35,900 | 3,125 |
| 2023-08-18 | 3,130 | 3,145 | 3,120 | 3,145 | 30,900 | 3,145 |
| 2023-08-17 | 3,160 | 3,160 | 3,115 | 3,150 | 37,600 | 3,150 |
| 2023-08-16 | 3,230 | 3,230 | 3,175 | 3,180 | 33,100 | 3,180 |
| 2023-08-15 | 3,200 | 3,260 | 3,195 | 3,235 | 34,800 | 3,235 |
| 2023-08-14 | 3,205 | 3,235 | 3,170 | 3,185 | 50,600 | 3,185 |
| 2023-08-10 | 3,170 | 3,240 | 3,165 | 3,230 | 68,800 | 3,230 |
| 2023-08-09 | 3,180 | 3,195 | 3,150 | 3,180 | 29,500 | 3,180 |
| 2023-08-08 | 3,170 | 3,240 | 3,170 | 3,220 | 50,900 | 3,220 |
| 2023-08-07 | 3,125 | 3,175 | 3,100 | 3,155 | 39,200 | 3,155 |
| 2023-08-04 | 3,120 | 3,150 | 3,100 | 3,140 | 45,800 | 3,140 |
| 2023-08-03 | 3,135 | 3,135 | 3,095 | 3,110 | 61,100 | 3,110 |
| 2023-08-02 | 3,085 | 3,165 | 3,070 | 3,145 | 70,700 | 3,145 |
| 2023-08-01 | 3,105 | 3,160 | 3,060 | 3,130 | 132,300 | 3,130 |
| 2023-07-31 | 3,310 | 3,455 | 3,225 | 3,265 | 83,200 | 3,265 |
| 2023-07-28 | 3,180 | 3,285 | 3,180 | 3,255 | 57,000 | 3,255 |
| 2023-07-27 | 3,255 | 3,255 | 3,205 | 3,230 | 28,500 | 3,230 |
| 2023-07-26 | 3,260 | 3,280 | 3,255 | 3,270 | 29,300 | 3,270 |
| 2023-07-25 | 3,275 | 3,295 | 3,260 | 3,270 | 42,000 | 3,270 |
| 2023-07-24 | 3,230 | 3,270 | 3,225 | 3,225 | 36,300 | 3,225 |
| 2023-07-21 | 3,200 | 3,220 | 3,165 | 3,205 | 33,500 | 3,205 |
| 2023-07-20 | 3,185 | 3,220 | 3,160 | 3,185 | 35,600 | 3,185 |
| 2023-07-19 | 3,160 | 3,200 | 3,160 | 3,185 | 44,500 | 3,185 |
| 2023-07-18 | 3,100 | 3,130 | 3,090 | 3,125 | 27,300 | 3,125 |
| 2023-07-14 | 3,075 | 3,100 | 3,070 | 3,080 | 33,000 | 3,080 |
| 2023-07-13 | 3,080 | 3,095 | 3,055 | 3,065 | 30,300 | 3,065 |
| 2023-07-12 | 3,115 | 3,115 | 3,055 | 3,055 | 26,800 | 3,055 |
| 2023-07-11 | 3,095 | 3,120 | 3,090 | 3,105 | 37,100 | 3,105 |
| 2023-07-10 | 3,085 | 3,115 | 3,060 | 3,095 | 65,200 | 3,095 |
| 2023-07-07 | 3,070 | 3,090 | 3,025 | 3,050 | 59,600 | 3,050 |
| 2023-07-06 | 3,035 | 3,110 | 3,030 | 3,095 | 63,100 | 3,095 |
| 2023-07-05 | 3,025 | 3,100 | 3,025 | 3,070 | 41,700 | 3,070 |
| 2023-07-04 | 3,075 | 3,085 | 3,050 | 3,060 | 39,300 | 3,060 |
| 2023-07-03 | 3,095 | 3,140 | 3,095 | 3,120 | 45,100 | 3,120 |
| 2023-06-30 | 3,115 | 3,130 | 3,055 | 3,075 | 63,300 | 3,075 |
| 2023-06-29 | 3,115 | 3,155 | 3,105 | 3,110 | 32,800 | 3,110 |
| 2023-06-28 | 3,070 | 3,110 | 3,065 | 3,110 | 55,600 | 3,110 |
| 2023-06-27 | 3,060 | 3,090 | 3,040 | 3,070 | 52,000 | 3,070 |
| 2023-06-26 | 3,125 | 3,145 | 3,075 | 3,085 | 42,200 | 3,085 |
| 2023-06-23 | 3,180 | 3,205 | 3,110 | 3,135 | 46,200 | 3,135 |
| 2023-06-22 | 3,180 | 3,205 | 3,160 | 3,170 | 39,600 | 3,170 |
| 2023-06-21 | 3,140 | 3,180 | 3,140 | 3,175 | 57,300 | 3,175 |
| 2023-06-20 | 3,135 | 3,150 | 3,120 | 3,140 | 41,900 | 3,140 |
| 2023-06-19 | 3,205 | 3,205 | 3,140 | 3,160 | 45,800 | 3,160 |
| 2023-06-16 | 3,150 | 3,175 | 3,140 | 3,145 | 89,500 | 3,145 |
| 2023-06-15 | 3,150 | 3,195 | 3,140 | 3,150 | 40,700 | 3,150 |
| 2023-06-14 | 3,190 | 3,195 | 3,150 | 3,170 | 63,600 | 3,170 |
| 2023-06-13 | 3,155 | 3,230 | 3,145 | 3,195 | 70,700 | 3,195 |
| 2023-06-12 | 3,100 | 3,170 | 3,090 | 3,165 | 81,100 | 3,165 |
| 2023-06-09 | 3,040 | 3,080 | 3,015 | 3,070 | 102,500 | 3,070 |
| 2023-06-08 | 2,978 | 3,015 | 2,978 | 3,010 | 76,900 | 3,010 |
| 2023-06-07 | 2,980 | 3,015 | 2,949 | 2,964 | 82,000 | 2,964 |
| 2023-06-06 | 2,902 | 2,950 | 2,880 | 2,943 | 52,500 | 2,943 |
| 2023-06-05 | 2,933 | 2,952 | 2,927 | 2,952 | 41,200 | 2,952 |
| 2023-06-02 | 2,849 | 2,887 | 2,843 | 2,883 | 34,000 | 2,883 |
| 2023-06-01 | 2,830 | 2,878 | 2,822 | 2,829 | 53,500 | 2,829 |
| 2023-05-31 | 2,869 | 2,904 | 2,846 | 2,851 | 63,300 | 2,851 |
| 2023-05-30 | 2,922 | 2,925 | 2,885 | 2,906 | 41,700 | 2,906 |
| 2023-05-29 | 2,966 | 2,975 | 2,925 | 2,936 | 50,700 | 2,936 |
| 2023-05-26 | 2,951 | 2,960 | 2,923 | 2,926 | 61,400 | 2,926 |
| 2023-05-25 | 2,940 | 2,981 | 2,930 | 2,967 | 60,700 | 2,967 |
| 2023-05-24 | 2,954 | 2,974 | 2,945 | 2,961 | 58,800 | 2,961 |
| 2023-05-23 | 3,010 | 3,010 | 2,926 | 2,936 | 82,200 | 2,936 |
| 2023-05-22 | 2,954 | 2,981 | 2,935 | 2,972 | 64,800 | 2,972 |
| 2023-05-19 | 2,939 | 2,976 | 2,922 | 2,959 | 51,700 | 2,959 |
| 2023-05-18 | 2,935 | 2,950 | 2,898 | 2,916 | 66,000 | 2,916 |
| 2023-05-17 | 2,909 | 2,961 | 2,897 | 2,930 | 53,900 | 2,930 |
| 2023-05-16 | 2,913 | 2,936 | 2,868 | 2,931 | 61,900 | 2,931 |
| 2023-05-15 | 2,978 | 2,978 | 2,928 | 2,946 | 91,600 | 2,946 |
| 2023-05-12 | 2,995 | 2,995 | 2,933 | 2,966 | 72,400 | 2,966 |
| 2023-05-11 | 2,950 | 3,005 | 2,920 | 2,974 | 123,600 | 2,974 |
| 2023-05-10 | 2,979 | 2,994 | 2,934 | 2,950 | 57,400 | 2,950 |
| 2023-05-09 | 2,932 | 2,965 | 2,926 | 2,954 | 43,000 | 2,954 |
| 2023-05-08 | 2,882 | 2,929 | 2,877 | 2,903 | 36,700 | 2,903 |
| 2023-05-02 | 2,951 | 2,954 | 2,896 | 2,918 | 33,600 | 2,918 |
| 2023-05-01 | 2,883 | 2,950 | 2,878 | 2,924 | 60,200 | 2,924 |
| 2023-04-28 | 2,841 | 2,865 | 2,839 | 2,855 | 44,200 | 2,855 |
| 2023-04-27 | 2,770 | 2,787 | 2,761 | 2,778 | 28,900 | 2,778 |
| 2023-04-26 | 2,756 | 2,777 | 2,750 | 2,770 | 37,200 | 2,770 |
| 2023-04-25 | 2,776 | 2,816 | 2,767 | 2,793 | 35,500 | 2,793 |
| 2023-04-24 | 2,773 | 2,782 | 2,753 | 2,773 | 21,500 | 2,773 |
| 2023-04-21 | 2,729 | 2,764 | 2,722 | 2,753 | 42,300 | 2,753 |
| 2023-04-20 | 2,710 | 2,734 | 2,696 | 2,729 | 35,500 | 2,729 |
| 2023-04-19 | 2,741 | 2,743 | 2,712 | 2,718 | 29,700 | 2,718 |
| 2023-04-18 | 2,733 | 2,763 | 2,725 | 2,759 | 46,800 | 2,759 |
| 2023-04-17 | 2,710 | 2,723 | 2,691 | 2,720 | 39,500 | 2,720 |
| 2023-04-14 | 2,670 | 2,715 | 2,670 | 2,710 | 48,700 | 2,710 |
| 2023-04-13 | 2,698 | 2,700 | 2,681 | 2,689 | 43,100 | 2,689 |
| 2023-04-12 | 2,677 | 2,698 | 2,664 | 2,698 | 32,300 | 2,698 |
| 2023-04-11 | 2,690 | 2,690 | 2,651 | 2,675 | 46,200 | 2,675 |
| 2023-04-10 | 2,652 | 2,655 | 2,622 | 2,653 | 51,900 | 2,653 |
| 2023-04-07 | 2,649 | 2,658 | 2,634 | 2,652 | 38,100 | 2,652 |
| 2023-04-06 | 2,612 | 2,634 | 2,601 | 2,615 | 75,600 | 2,615 |
| 2023-04-05 | 2,705 | 2,705 | 2,649 | 2,653 | 43,700 | 2,653 |
| 2023-04-04 | 2,728 | 2,746 | 2,712 | 2,742 | 63,400 | 2,742 |
| 2023-04-03 | 2,725 | 2,741 | 2,704 | 2,739 | 34,200 | 2,739 |
| 2023-03-31 | 2,689 | 2,714 | 2,687 | 2,699 | 50,400 | 2,699 |
| 2023-03-30 | 2,677 | 2,700 | 2,629 | 2,665 | 55,900 | 2,665 |
| 2023-03-29 | 2,669 | 2,701 | 2,641 | 2,700 | 73,800 | 2,700 |
| 2023-03-28 | 2,683 | 2,683 | 2,617 | 2,619 | 26,200 | 2,619 |
| 2023-03-27 | 2,685 | 2,685 | 2,645 | 2,653 | 30,900 | 2,653 |
| 2023-03-24 | 2,694 | 2,694 | 2,640 | 2,647 | 44,400 | 2,647 |
| 2023-03-23 | 2,662 | 2,713 | 2,635 | 2,703 | 75,300 | 2,703 |
| 2023-03-22 | 2,696 | 2,696 | 2,668 | 2,677 | 81,100 | 2,677 |
| 2023-03-20 | 2,625 | 2,641 | 2,619 | 2,619 | 82,100 | 2,619 |
| 2023-03-17 | 2,686 | 2,686 | 2,651 | 2,667 | 88,000 | 2,667 |
| 2023-03-16 | 2,613 | 2,640 | 2,601 | 2,636 | 53,800 | 2,636 |
| 2023-03-15 | 2,670 | 2,702 | 2,670 | 2,691 | 39,100 | 2,691 |
| 2023-03-14 | 2,646 | 2,681 | 2,639 | 2,659 | 77,300 | 2,659 |
| 2023-03-13 | 2,766 | 2,766 | 2,727 | 2,746 | 49,300 | 2,746 |
| 2023-03-10 | 2,793 | 2,810 | 2,777 | 2,793 | 102,600 | 2,793 |
| 2023-03-09 | 2,735 | 2,806 | 2,731 | 2,801 | 59,900 | 2,801 |
| 2023-03-08 | 2,716 | 2,733 | 2,704 | 2,727 | 45,500 | 2,727 |
| 2023-03-07 | 2,710 | 2,723 | 2,701 | 2,719 | 46,600 | 2,719 |
| 2023-03-06 | 2,689 | 2,708 | 2,677 | 2,700 | 59,500 | 2,700 |
| 2023-03-03 | 2,638 | 2,690 | 2,638 | 2,679 | 53,600 | 2,679 |
| 2023-03-02 | 2,678 | 2,683 | 2,631 | 2,643 | 40,500 | 2,643 |
| 2023-03-01 | 2,637 | 2,690 | 2,637 | 2,670 | 33,600 | 2,670 |
| 2023-02-28 | 2,670 | 2,682 | 2,620 | 2,632 | 68,100 | 2,632 |
| 2023-02-27 | 2,585 | 2,656 | 2,585 | 2,656 | 38,100 | 2,656 |
| 2023-02-24 | 2,592 | 2,607 | 2,577 | 2,586 | 37,700 | 2,586 |
| 2023-02-22 | 2,638 | 2,644 | 2,588 | 2,594 | 48,700 | 2,594 |
| 2023-02-21 | 2,640 | 2,665 | 2,634 | 2,651 | 71,200 | 2,651 |
| 2023-02-20 | 2,648 | 2,657 | 2,641 | 2,648 | 27,200 | 2,648 |
| 2023-02-17 | 2,640 | 2,647 | 2,621 | 2,641 | 29,900 | 2,641 |
| 2023-02-16 | 2,689 | 2,694 | 2,645 | 2,652 | 43,300 | 2,652 |
| 2023-02-15 | 2,665 | 2,670 | 2,650 | 2,660 | 29,400 | 2,660 |
| 2023-02-14 | 2,653 | 2,667 | 2,625 | 2,665 | 33,900 | 2,665 |
| 2023-02-13 | 2,611 | 2,645 | 2,609 | 2,614 | 38,400 | 2,614 |
| 2023-02-10 | 2,572 | 2,654 | 2,572 | 2,624 | 64,900 | 2,624 |
| 2023-02-09 | 2,576 | 2,636 | 2,576 | 2,622 | 36,300 | 2,622 |
| 2023-02-08 | 2,587 | 2,618 | 2,584 | 2,597 | 47,400 | 2,597 |
| 2023-02-07 | 2,559 | 2,577 | 2,530 | 2,567 | 87,200 | 2,567 |
| 2023-02-06 | 2,550 | 2,569 | 2,522 | 2,560 | 65,400 | 2,560 |
| 2023-02-03 | 2,551 | 2,576 | 2,500 | 2,540 | 102,400 | 2,540 |
| 2023-02-02 | 2,627 | 2,660 | 2,576 | 2,580 | 68,400 | 2,580 |
| 2023-02-01 | 2,742 | 2,787 | 2,642 | 2,647 | 119,800 | 2,647 |
| 2023-01-31 | 2,704 | 2,773 | 2,702 | 2,773 | 59,600 | 2,773 |
| 2023-01-30 | 2,735 | 2,740 | 2,704 | 2,707 | 62,300 | 2,707 |
| 2023-01-27 | 2,757 | 2,762 | 2,728 | 2,744 | 45,000 | 2,744 |
| 2023-01-26 | 2,745 | 2,749 | 2,726 | 2,744 | 29,600 | 2,744 |
| 2023-01-25 | 2,722 | 2,744 | 2,716 | 2,735 | 26,700 | 2,735 |
| 2023-01-24 | 2,715 | 2,746 | 2,707 | 2,738 | 38,000 | 2,738 |
| 2023-01-23 | 2,694 | 2,697 | 2,667 | 2,684 | 32,600 | 2,684 |
| 2023-01-20 | 2,641 | 2,683 | 2,641 | 2,675 | 18,700 | 2,675 |
| 2023-01-19 | 2,632 | 2,654 | 2,624 | 2,648 | 49,800 | 2,648 |
| 2023-01-18 | 2,676 | 2,689 | 2,649 | 2,673 | 25,500 | 2,673 |
| 2023-01-17 | 2,640 | 2,670 | 2,621 | 2,651 | 28,700 | 2,651 |
| 2023-01-16 | 2,617 | 2,636 | 2,610 | 2,614 | 48,400 | 2,614 |
| 2023-01-13 | 2,621 | 2,667 | 2,620 | 2,649 | 33,200 | 2,649 |
| 2023-01-12 | 2,653 | 2,658 | 2,639 | 2,640 | 39,500 | 2,640 |
| 2023-01-11 | 2,628 | 2,648 | 2,621 | 2,646 | 32,300 | 2,646 |
| 2023-01-10 | 2,614 | 2,632 | 2,595 | 2,605 | 34,700 | 2,605 |
| 2023-01-06 | 2,598 | 2,603 | 2,576 | 2,594 | 54,600 | 2,594 |
| 2023-01-05 | 2,645 | 2,645 | 2,610 | 2,614 | 31,800 | 2,614 |
| 2023-01-04 | 2,648 | 2,662 | 2,611 | 2,650 | 80,100 | 2,650 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
