7976 三菱鉛筆(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 | 2,090 | 2,102 | 2,076 | 2,086 | 53,600 | 2,086 |
| 2023-12-28 | 2,046 | 2,084 | 2,035 | 2,082 | 43,300 | 2,082 |
| 2023-12-27 | 2,097 | 2,098 | 2,035 | 2,067 | 101,400 | 2,067 |
| 2023-12-26 | 2,109 | 2,142 | 2,069 | 2,090 | 80,100 | 2,090 |
| 2023-12-25 | 2,154 | 2,161 | 2,106 | 2,109 | 63,700 | 2,109 |
| 2023-12-22 | 2,120 | 2,139 | 2,114 | 2,128 | 55,800 | 2,128 |
| 2023-12-21 | 2,083 | 2,115 | 2,063 | 2,106 | 68,100 | 2,106 |
| 2023-12-20 | 2,077 | 2,093 | 2,065 | 2,083 | 48,300 | 2,083 |
| 2023-12-19 | 2,033 | 2,055 | 2,015 | 2,055 | 65,300 | 2,055 |
| 2023-12-18 | 2,015 | 2,032 | 1,997 | 2,022 | 40,100 | 2,022 |
| 2023-12-15 | 2,018 | 2,040 | 1,997 | 2,026 | 104,300 | 2,026 |
| 2023-12-14 | 1,986 | 2,031 | 1,986 | 2,018 | 95,700 | 2,018 |
| 2023-12-13 | 1,955 | 1,989 | 1,955 | 1,984 | 41,500 | 1,984 |
| 2023-12-12 | 1,950 | 1,963 | 1,943 | 1,949 | 35,400 | 1,949 |
| 2023-12-11 | 1,968 | 1,968 | 1,925 | 1,947 | 55,800 | 1,947 |
| 2023-12-08 | 1,922 | 1,938 | 1,899 | 1,907 | 65,400 | 1,907 |
| 2023-12-07 | 1,937 | 1,959 | 1,924 | 1,947 | 48,900 | 1,947 |
| 2023-12-06 | 1,915 | 1,944 | 1,914 | 1,937 | 40,900 | 1,937 |
| 2023-12-05 | 1,945 | 1,950 | 1,908 | 1,909 | 68,400 | 1,909 |
| 2023-12-04 | 1,924 | 1,947 | 1,912 | 1,945 | 30,800 | 1,945 |
| 2023-12-01 | 1,898 | 1,935 | 1,898 | 1,921 | 41,300 | 1,921 |
| 2023-11-30 | 1,894 | 1,902 | 1,876 | 1,888 | 62,000 | 1,888 |
| 2023-11-29 | 1,907 | 1,936 | 1,895 | 1,902 | 38,800 | 1,902 |
| 2023-11-28 | 1,909 | 1,940 | 1,893 | 1,927 | 51,000 | 1,927 |
| 2023-11-27 | 1,953 | 1,958 | 1,896 | 1,903 | 120,100 | 1,903 |
| 2023-11-24 | 1,985 | 2,009 | 1,945 | 1,953 | 63,600 | 1,953 |
| 2023-11-22 | 1,910 | 1,971 | 1,910 | 1,971 | 65,300 | 1,971 |
| 2023-11-21 | 1,897 | 1,927 | 1,873 | 1,900 | 63,900 | 1,900 |
| 2023-11-20 | 1,854 | 1,931 | 1,854 | 1,915 | 129,100 | 1,915 |
| 2023-11-17 | 1,811 | 1,853 | 1,811 | 1,852 | 36,000 | 1,852 |
| 2023-11-16 | 1,825 | 1,841 | 1,816 | 1,821 | 27,800 | 1,821 |
| 2023-11-15 | 1,838 | 1,853 | 1,822 | 1,834 | 98,500 | 1,834 |
| 2023-11-14 | 1,835 | 1,845 | 1,808 | 1,828 | 60,500 | 1,828 |
| 2023-11-13 | 1,830 | 1,835 | 1,821 | 1,830 | 54,000 | 1,830 |
| 2023-11-10 | 1,827 | 1,840 | 1,818 | 1,834 | 33,800 | 1,834 |
| 2023-11-09 | 1,852 | 1,864 | 1,823 | 1,845 | 65,700 | 1,845 |
| 2023-11-08 | 1,836 | 1,865 | 1,824 | 1,859 | 101,700 | 1,859 |
| 2023-11-07 | 1,852 | 1,865 | 1,824 | 1,827 | 63,000 | 1,827 |
| 2023-11-06 | 1,902 | 1,902 | 1,864 | 1,868 | 83,600 | 1,868 |
| 2023-11-02 | 1,900 | 1,924 | 1,883 | 1,895 | 75,000 | 1,895 |
| 2023-11-01 | 1,875 | 1,906 | 1,857 | 1,898 | 91,600 | 1,898 |
| 2023-10-31 | 1,876 | 1,876 | 1,833 | 1,854 | 123,300 | 1,854 |
| 2023-10-30 | 1,920 | 1,920 | 1,850 | 1,875 | 169,600 | 1,875 |
| 2023-10-27 | 1,900 | 1,956 | 1,855 | 1,950 | 281,000 | 1,950 |
| 2023-10-26 | 1,853 | 1,864 | 1,813 | 1,823 | 99,600 | 1,823 |
| 2023-10-25 | 1,818 | 1,839 | 1,815 | 1,819 | 92,000 | 1,819 |
| 2023-10-24 | 1,863 | 1,863 | 1,774 | 1,814 | 70,800 | 1,814 |
| 2023-10-23 | 1,853 | 1,873 | 1,849 | 1,861 | 74,400 | 1,861 |
| 2023-10-20 | 1,865 | 1,870 | 1,845 | 1,853 | 28,200 | 1,853 |
| 2023-10-19 | 1,844 | 1,871 | 1,844 | 1,865 | 24,800 | 1,865 |
| 2023-10-18 | 1,865 | 1,865 | 1,841 | 1,853 | 31,800 | 1,853 |
| 2023-10-17 | 1,835 | 1,859 | 1,831 | 1,855 | 35,400 | 1,855 |
| 2023-10-16 | 1,822 | 1,837 | 1,808 | 1,834 | 61,100 | 1,834 |
| 2023-10-13 | 1,871 | 1,878 | 1,831 | 1,838 | 66,900 | 1,838 |
| 2023-10-12 | 1,906 | 1,906 | 1,876 | 1,892 | 35,200 | 1,892 |
| 2023-10-11 | 1,907 | 1,913 | 1,886 | 1,890 | 77,600 | 1,890 |
| 2023-10-10 | 1,930 | 1,937 | 1,915 | 1,928 | 48,900 | 1,928 |
| 2023-10-06 | 1,894 | 1,935 | 1,894 | 1,922 | 33,100 | 1,922 |
| 2023-10-05 | 1,857 | 1,901 | 1,857 | 1,896 | 42,000 | 1,896 |
| 2023-10-04 | 1,883 | 1,894 | 1,867 | 1,875 | 62,800 | 1,875 |
| 2023-10-03 | 1,906 | 1,908 | 1,874 | 1,883 | 57,400 | 1,883 |
| 2023-10-02 | 1,915 | 1,943 | 1,914 | 1,919 | 61,000 | 1,919 |
| 2023-09-29 | 1,921 | 1,959 | 1,911 | 1,918 | 90,500 | 1,918 |
| 2023-09-28 | 1,921 | 1,973 | 1,917 | 1,945 | 84,600 | 1,945 |
| 2023-09-27 | 1,901 | 1,927 | 1,872 | 1,922 | 98,100 | 1,922 |
| 2023-09-26 | 1,933 | 1,936 | 1,913 | 1,917 | 54,300 | 1,917 |
| 2023-09-25 | 1,910 | 1,932 | 1,891 | 1,927 | 69,200 | 1,927 |
| 2023-09-22 | 1,916 | 1,938 | 1,903 | 1,924 | 55,100 | 1,924 |
| 2023-09-21 | 1,945 | 1,958 | 1,917 | 1,940 | 48,100 | 1,940 |
| 2023-09-20 | 1,979 | 1,979 | 1,947 | 1,950 | 86,200 | 1,950 |
| 2023-09-19 | 1,987 | 2,004 | 1,966 | 1,980 | 63,700 | 1,980 |
| 2023-09-15 | 1,927 | 1,984 | 1,926 | 1,972 | 162,500 | 1,972 |
| 2023-09-14 | 1,896 | 1,912 | 1,891 | 1,911 | 59,800 | 1,911 |
| 2023-09-13 | 1,912 | 1,912 | 1,885 | 1,886 | 36,000 | 1,886 |
| 2023-09-12 | 1,900 | 1,914 | 1,888 | 1,912 | 39,800 | 1,912 |
| 2023-09-11 | 1,899 | 1,903 | 1,866 | 1,895 | 63,100 | 1,895 |
| 2023-09-08 | 1,883 | 1,916 | 1,880 | 1,897 | 79,400 | 1,897 |
| 2023-09-07 | 1,921 | 1,927 | 1,886 | 1,890 | 60,200 | 1,890 |
| 2023-09-06 | 1,926 | 1,959 | 1,926 | 1,932 | 73,200 | 1,932 |
| 2023-09-05 | 1,920 | 1,924 | 1,906 | 1,924 | 47,700 | 1,924 |
| 2023-09-04 | 1,914 | 1,923 | 1,885 | 1,921 | 107,700 | 1,921 |
| 2023-09-01 | 1,934 | 1,944 | 1,891 | 1,895 | 81,200 | 1,895 |
| 2023-08-31 | 1,950 | 1,954 | 1,929 | 1,930 | 99,000 | 1,930 |
| 2023-08-30 | 1,950 | 1,964 | 1,931 | 1,952 | 62,500 | 1,952 |
| 2023-08-29 | 1,913 | 1,945 | 1,907 | 1,940 | 29,000 | 1,940 |
| 2023-08-28 | 1,915 | 1,932 | 1,893 | 1,903 | 75,700 | 1,903 |
| 2023-08-25 | 1,875 | 1,895 | 1,857 | 1,895 | 61,600 | 1,895 |
| 2023-08-24 | 1,875 | 1,909 | 1,858 | 1,896 | 60,600 | 1,896 |
| 2023-08-23 | 1,809 | 1,887 | 1,809 | 1,887 | 109,700 | 1,887 |
| 2023-08-22 | 1,808 | 1,827 | 1,797 | 1,816 | 43,700 | 1,816 |
| 2023-08-21 | 1,783 | 1,809 | 1,782 | 1,794 | 36,200 | 1,794 |
| 2023-08-18 | 1,795 | 1,802 | 1,790 | 1,795 | 22,400 | 1,795 |
| 2023-08-17 | 1,841 | 1,851 | 1,807 | 1,824 | 60,200 | 1,824 |
| 2023-08-16 | 1,849 | 1,868 | 1,837 | 1,841 | 51,100 | 1,841 |
| 2023-08-15 | 1,854 | 1,877 | 1,832 | 1,870 | 105,600 | 1,870 |
| 2023-08-14 | 1,938 | 1,938 | 1,885 | 1,894 | 58,500 | 1,894 |
| 2023-08-10 | 1,915 | 1,934 | 1,894 | 1,933 | 51,200 | 1,933 |
| 2023-08-09 | 1,914 | 1,918 | 1,882 | 1,908 | 68,100 | 1,908 |
| 2023-08-08 | 1,866 | 1,913 | 1,863 | 1,910 | 59,600 | 1,910 |
| 2023-08-07 | 1,835 | 1,866 | 1,827 | 1,865 | 72,800 | 1,865 |
| 2023-08-04 | 1,822 | 1,853 | 1,803 | 1,830 | 151,900 | 1,830 |
| 2023-08-03 | 1,817 | 1,838 | 1,800 | 1,821 | 78,000 | 1,821 |
| 2023-08-02 | 1,818 | 1,846 | 1,800 | 1,826 | 46,800 | 1,826 |
| 2023-08-01 | 1,870 | 1,881 | 1,826 | 1,835 | 105,800 | 1,835 |
| 2023-07-31 | 1,760 | 1,867 | 1,754 | 1,860 | 302,700 | 1,860 |
| 2023-07-28 | 1,701 | 1,763 | 1,701 | 1,735 | 269,400 | 1,735 |
| 2023-07-27 | 1,638 | 1,643 | 1,627 | 1,643 | 67,700 | 1,643 |
| 2023-07-26 | 1,656 | 1,673 | 1,640 | 1,644 | 82,900 | 1,644 |
| 2023-07-25 | 1,631 | 1,644 | 1,624 | 1,638 | 63,800 | 1,638 |
| 2023-07-24 | 1,620 | 1,637 | 1,615 | 1,623 | 45,700 | 1,623 |
| 2023-07-21 | 1,625 | 1,631 | 1,611 | 1,612 | 39,700 | 1,612 |
| 2023-07-20 | 1,643 | 1,656 | 1,628 | 1,629 | 53,900 | 1,629 |
| 2023-07-19 | 1,643 | 1,643 | 1,622 | 1,635 | 46,900 | 1,635 |
| 2023-07-18 | 1,626 | 1,645 | 1,624 | 1,624 | 42,400 | 1,624 |
| 2023-07-14 | 1,651 | 1,657 | 1,617 | 1,626 | 58,500 | 1,626 |
| 2023-07-13 | 1,645 | 1,655 | 1,636 | 1,637 | 47,700 | 1,637 |
| 2023-07-12 | 1,665 | 1,675 | 1,645 | 1,645 | 75,800 | 1,645 |
| 2023-07-11 | 1,690 | 1,696 | 1,661 | 1,665 | 50,300 | 1,665 |
| 2023-07-10 | 1,692 | 1,713 | 1,683 | 1,687 | 86,400 | 1,687 |
| 2023-07-07 | 1,680 | 1,701 | 1,670 | 1,686 | 37,300 | 1,686 |
| 2023-07-06 | 1,691 | 1,706 | 1,675 | 1,688 | 43,800 | 1,688 |
| 2023-07-05 | 1,730 | 1,758 | 1,695 | 1,697 | 86,100 | 1,697 |
| 2023-07-04 | 1,710 | 1,740 | 1,710 | 1,740 | 98,900 | 1,740 |
| 2023-07-03 | 1,694 | 1,722 | 1,694 | 1,717 | 68,700 | 1,717 |
| 2023-06-30 | 1,705 | 1,705 | 1,665 | 1,674 | 74,400 | 1,674 |
| 2023-06-29 | 1,735 | 1,735 | 1,702 | 1,711 | 39,000 | 1,711 |
| 2023-06-28 | 1,717 | 1,735 | 1,710 | 1,735 | 64,900 | 1,735 |
| 2023-06-27 | 1,700 | 1,714 | 1,689 | 1,707 | 27,400 | 1,707 |
| 2023-06-26 | 1,717 | 1,717 | 1,685 | 1,703 | 37,600 | 1,703 |
| 2023-06-23 | 1,715 | 1,729 | 1,703 | 1,710 | 56,800 | 1,710 |
| 2023-06-22 | 1,714 | 1,726 | 1,700 | 1,704 | 57,500 | 1,704 |
| 2023-06-21 | 1,710 | 1,737 | 1,709 | 1,721 | 63,600 | 1,721 |
| 2023-06-20 | 1,700 | 1,713 | 1,696 | 1,710 | 39,400 | 1,710 |
| 2023-06-19 | 1,730 | 1,733 | 1,697 | 1,714 | 33,400 | 1,714 |
| 2023-06-16 | 1,730 | 1,730 | 1,702 | 1,718 | 135,700 | 1,718 |
| 2023-06-15 | 1,701 | 1,730 | 1,701 | 1,719 | 45,100 | 1,719 |
| 2023-06-14 | 1,701 | 1,708 | 1,686 | 1,707 | 61,600 | 1,707 |
| 2023-06-13 | 1,703 | 1,705 | 1,686 | 1,692 | 48,000 | 1,692 |
| 2023-06-12 | 1,686 | 1,703 | 1,683 | 1,702 | 53,600 | 1,702 |
| 2023-06-09 | 1,660 | 1,688 | 1,660 | 1,682 | 79,300 | 1,682 |
| 2023-06-08 | 1,680 | 1,684 | 1,642 | 1,647 | 102,000 | 1,647 |
| 2023-06-07 | 1,696 | 1,710 | 1,674 | 1,674 | 69,100 | 1,674 |
| 2023-06-06 | 1,671 | 1,688 | 1,660 | 1,684 | 40,400 | 1,684 |
| 2023-06-05 | 1,701 | 1,703 | 1,680 | 1,688 | 63,700 | 1,688 |
| 2023-06-02 | 1,640 | 1,672 | 1,630 | 1,665 | 52,400 | 1,665 |
| 2023-06-01 | 1,634 | 1,670 | 1,634 | 1,642 | 53,200 | 1,642 |
| 2023-05-31 | 1,661 | 1,689 | 1,635 | 1,656 | 246,900 | 1,656 |
| 2023-05-30 | 1,706 | 1,712 | 1,690 | 1,699 | 44,400 | 1,699 |
| 2023-05-29 | 1,748 | 1,748 | 1,718 | 1,723 | 35,900 | 1,723 |
| 2023-05-26 | 1,774 | 1,774 | 1,724 | 1,724 | 61,600 | 1,724 |
| 2023-05-25 | 1,736 | 1,765 | 1,732 | 1,758 | 47,500 | 1,758 |
| 2023-05-24 | 1,774 | 1,776 | 1,750 | 1,753 | 40,100 | 1,753 |
| 2023-05-23 | 1,790 | 1,799 | 1,750 | 1,768 | 82,900 | 1,768 |
| 2023-05-22 | 1,754 | 1,779 | 1,745 | 1,773 | 43,600 | 1,773 |
| 2023-05-19 | 1,742 | 1,760 | 1,712 | 1,754 | 145,600 | 1,754 |
| 2023-05-18 | 1,833 | 1,833 | 1,751 | 1,757 | 109,100 | 1,757 |
| 2023-05-17 | 1,840 | 1,840 | 1,818 | 1,831 | 49,100 | 1,831 |
| 2023-05-16 | 1,830 | 1,834 | 1,823 | 1,834 | 29,700 | 1,834 |
| 2023-05-15 | 1,810 | 1,835 | 1,806 | 1,830 | 68,700 | 1,830 |
| 2023-05-12 | 1,800 | 1,815 | 1,789 | 1,811 | 57,400 | 1,811 |
| 2023-05-11 | 1,795 | 1,795 | 1,774 | 1,794 | 30,700 | 1,794 |
| 2023-05-10 | 1,809 | 1,809 | 1,793 | 1,797 | 29,100 | 1,797 |
| 2023-05-09 | 1,800 | 1,814 | 1,791 | 1,808 | 39,800 | 1,808 |
| 2023-05-08 | 1,776 | 1,820 | 1,774 | 1,787 | 55,200 | 1,787 |
| 2023-05-02 | 1,797 | 1,850 | 1,782 | 1,786 | 76,600 | 1,786 |
| 2023-05-01 | 1,754 | 1,780 | 1,720 | 1,776 | 72,700 | 1,776 |
| 2023-04-28 | 1,748 | 1,778 | 1,748 | 1,774 | 68,700 | 1,774 |
| 2023-04-27 | 1,704 | 1,746 | 1,704 | 1,730 | 68,900 | 1,730 |
| 2023-04-26 | 1,742 | 1,742 | 1,705 | 1,713 | 62,100 | 1,713 |
| 2023-04-25 | 1,722 | 1,758 | 1,722 | 1,744 | 56,400 | 1,744 |
| 2023-04-24 | 1,720 | 1,726 | 1,705 | 1,722 | 40,900 | 1,722 |
| 2023-04-21 | 1,683 | 1,726 | 1,673 | 1,726 | 117,300 | 1,726 |
| 2023-04-20 | 1,665 | 1,690 | 1,665 | 1,683 | 58,800 | 1,683 |
| 2023-04-19 | 1,675 | 1,675 | 1,644 | 1,669 | 74,300 | 1,669 |
| 2023-04-18 | 1,683 | 1,706 | 1,676 | 1,697 | 67,200 | 1,697 |
| 2023-04-17 | 1,688 | 1,695 | 1,667 | 1,674 | 57,100 | 1,674 |
| 2023-04-14 | 1,670 | 1,692 | 1,668 | 1,683 | 67,300 | 1,683 |
| 2023-04-13 | 1,654 | 1,670 | 1,651 | 1,668 | 29,600 | 1,668 |
| 2023-04-12 | 1,655 | 1,663 | 1,643 | 1,655 | 43,200 | 1,655 |
| 2023-04-11 | 1,641 | 1,669 | 1,640 | 1,654 | 49,300 | 1,654 |
| 2023-04-10 | 1,637 | 1,638 | 1,616 | 1,630 | 28,200 | 1,630 |
| 2023-04-07 | 1,610 | 1,635 | 1,602 | 1,619 | 67,200 | 1,619 |
| 2023-04-06 | 1,601 | 1,618 | 1,597 | 1,610 | 39,700 | 1,610 |
| 2023-04-05 | 1,652 | 1,652 | 1,614 | 1,616 | 40,300 | 1,616 |
| 2023-04-04 | 1,676 | 1,676 | 1,654 | 1,673 | 49,100 | 1,673 |
| 2023-04-03 | 1,650 | 1,670 | 1,638 | 1,669 | 58,600 | 1,669 |
| 2023-03-31 | 1,654 | 1,658 | 1,619 | 1,626 | 46,800 | 1,626 |
| 2023-03-30 | 1,636 | 1,650 | 1,623 | 1,645 | 67,900 | 1,645 |
| 2023-03-29 | 1,594 | 1,640 | 1,583 | 1,640 | 86,900 | 1,640 |
| 2023-03-28 | 1,599 | 1,601 | 1,565 | 1,570 | 80,700 | 1,570 |
| 2023-03-27 | 1,583 | 1,593 | 1,569 | 1,586 | 52,300 | 1,586 |
| 2023-03-24 | 1,552 | 1,575 | 1,544 | 1,575 | 49,700 | 1,575 |
| 2023-03-23 | 1,519 | 1,556 | 1,514 | 1,553 | 43,700 | 1,553 |
| 2023-03-22 | 1,550 | 1,555 | 1,539 | 1,543 | 51,200 | 1,543 |
| 2023-03-20 | 1,512 | 1,516 | 1,490 | 1,497 | 59,400 | 1,497 |
| 2023-03-17 | 1,533 | 1,542 | 1,515 | 1,516 | 72,700 | 1,516 |
| 2023-03-16 | 1,500 | 1,515 | 1,492 | 1,511 | 43,900 | 1,511 |
| 2023-03-15 | 1,533 | 1,548 | 1,529 | 1,534 | 50,200 | 1,534 |
| 2023-03-14 | 1,525 | 1,534 | 1,480 | 1,505 | 47,800 | 1,505 |
| 2023-03-13 | 1,560 | 1,560 | 1,528 | 1,550 | 43,800 | 1,550 |
| 2023-03-10 | 1,577 | 1,584 | 1,561 | 1,567 | 141,600 | 1,567 |
| 2023-03-09 | 1,550 | 1,567 | 1,550 | 1,562 | 54,300 | 1,562 |
| 2023-03-08 | 1,524 | 1,546 | 1,523 | 1,538 | 39,400 | 1,538 |
| 2023-03-07 | 1,523 | 1,551 | 1,523 | 1,540 | 39,900 | 1,540 |
| 2023-03-06 | 1,517 | 1,528 | 1,508 | 1,523 | 29,800 | 1,523 |
| 2023-03-03 | 1,495 | 1,518 | 1,488 | 1,512 | 39,300 | 1,512 |
| 2023-03-02 | 1,485 | 1,496 | 1,483 | 1,492 | 22,200 | 1,492 |
| 2023-03-01 | 1,479 | 1,497 | 1,478 | 1,484 | 37,700 | 1,484 |
| 2023-02-28 | 1,505 | 1,521 | 1,474 | 1,474 | 116,700 | 1,474 |
| 2023-02-27 | 1,491 | 1,498 | 1,478 | 1,498 | 22,800 | 1,498 |
| 2023-02-24 | 1,451 | 1,491 | 1,451 | 1,491 | 48,500 | 1,491 |
| 2023-02-22 | 1,474 | 1,474 | 1,439 | 1,444 | 32,000 | 1,444 |
| 2023-02-21 | 1,479 | 1,482 | 1,473 | 1,477 | 14,800 | 1,477 |
| 2023-02-20 | 1,468 | 1,485 | 1,468 | 1,480 | 30,000 | 1,480 |
| 2023-02-17 | 1,452 | 1,469 | 1,451 | 1,459 | 31,300 | 1,459 |
| 2023-02-16 | 1,451 | 1,464 | 1,451 | 1,459 | 20,900 | 1,459 |
| 2023-02-15 | 1,464 | 1,464 | 1,433 | 1,439 | 27,700 | 1,439 |
| 2023-02-14 | 1,438 | 1,468 | 1,438 | 1,465 | 50,500 | 1,465 |
| 2023-02-13 | 1,412 | 1,429 | 1,400 | 1,400 | 24,700 | 1,400 |
| 2023-02-10 | 1,405 | 1,429 | 1,401 | 1,414 | 29,700 | 1,414 |
| 2023-02-09 | 1,393 | 1,412 | 1,393 | 1,405 | 19,100 | 1,405 |
| 2023-02-08 | 1,414 | 1,414 | 1,395 | 1,398 | 17,600 | 1,398 |
| 2023-02-07 | 1,424 | 1,427 | 1,407 | 1,407 | 11,500 | 1,407 |
| 2023-02-06 | 1,417 | 1,433 | 1,414 | 1,425 | 20,400 | 1,425 |
| 2023-02-03 | 1,435 | 1,435 | 1,402 | 1,402 | 18,800 | 1,402 |
| 2023-02-02 | 1,434 | 1,444 | 1,427 | 1,434 | 26,700 | 1,434 |
| 2023-02-01 | 1,469 | 1,469 | 1,439 | 1,439 | 14,800 | 1,439 |
| 2023-01-31 | 1,424 | 1,459 | 1,420 | 1,453 | 44,800 | 1,453 |
| 2023-01-30 | 1,417 | 1,427 | 1,406 | 1,421 | 37,000 | 1,421 |
| 2023-01-27 | 1,425 | 1,427 | 1,417 | 1,420 | 23,900 | 1,420 |
| 2023-01-26 | 1,430 | 1,431 | 1,419 | 1,426 | 19,000 | 1,426 |
| 2023-01-25 | 1,430 | 1,433 | 1,415 | 1,426 | 26,100 | 1,426 |
| 2023-01-24 | 1,405 | 1,427 | 1,400 | 1,420 | 31,300 | 1,420 |
| 2023-01-23 | 1,396 | 1,402 | 1,390 | 1,395 | 20,000 | 1,395 |
| 2023-01-20 | 1,376 | 1,398 | 1,372 | 1,389 | 22,200 | 1,389 |
| 2023-01-19 | 1,393 | 1,402 | 1,376 | 1,376 | 22,600 | 1,376 |
| 2023-01-18 | 1,376 | 1,396 | 1,376 | 1,393 | 34,200 | 1,393 |
| 2023-01-17 | 1,361 | 1,372 | 1,359 | 1,367 | 26,500 | 1,367 |
| 2023-01-16 | 1,363 | 1,370 | 1,362 | 1,365 | 37,000 | 1,365 |
| 2023-01-13 | 1,365 | 1,379 | 1,359 | 1,367 | 32,200 | 1,367 |
| 2023-01-12 | 1,376 | 1,384 | 1,369 | 1,371 | 16,900 | 1,371 |
| 2023-01-11 | 1,373 | 1,382 | 1,371 | 1,377 | 14,400 | 1,377 |
| 2023-01-10 | 1,390 | 1,402 | 1,365 | 1,365 | 22,700 | 1,365 |
| 2023-01-06 | 1,384 | 1,397 | 1,377 | 1,390 | 17,600 | 1,390 |
| 2023-01-05 | 1,389 | 1,398 | 1,379 | 1,387 | 23,500 | 1,387 |
| 2023-01-04 | 1,423 | 1,423 | 1,383 | 1,400 | 38,300 | 1,400 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
