8032 日本紙パルプ商事(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 | 4,935 | 5,010 | 4,935 | 4,980 | 9,900 | 498 |
| 2023-12-28 | 4,925 | 4,940 | 4,900 | 4,935 | 7,200 | 493.50 |
| 2023-12-27 | 4,865 | 4,940 | 4,865 | 4,925 | 11,000 | 492.50 |
| 2023-12-26 | 4,850 | 4,885 | 4,830 | 4,865 | 12,100 | 486.50 |
| 2023-12-25 | 4,925 | 4,945 | 4,815 | 4,830 | 8,600 | 483 |
| 2023-12-22 | 4,850 | 4,950 | 4,850 | 4,925 | 13,300 | 492.50 |
| 2023-12-21 | 4,930 | 4,930 | 4,835 | 4,845 | 13,600 | 484.50 |
| 2023-12-20 | 4,890 | 4,945 | 4,890 | 4,930 | 8,200 | 493 |
| 2023-12-19 | 4,820 | 4,950 | 4,820 | 4,925 | 17,200 | 492.50 |
| 2023-12-18 | 4,830 | 4,855 | 4,805 | 4,845 | 16,300 | 484.50 |
| 2023-12-15 | 4,880 | 4,900 | 4,810 | 4,870 | 31,200 | 487 |
| 2023-12-14 | 4,915 | 4,915 | 4,850 | 4,850 | 12,800 | 485 |
| 2023-12-13 | 4,935 | 4,935 | 4,860 | 4,880 | 6,900 | 488 |
| 2023-12-12 | 4,960 | 5,010 | 4,935 | 4,935 | 15,000 | 493.50 |
| 2023-12-11 | 4,850 | 4,975 | 4,835 | 4,970 | 26,200 | 497 |
| 2023-12-08 | 4,880 | 4,915 | 4,800 | 4,850 | 33,900 | 485 |
| 2023-12-07 | 4,920 | 4,920 | 4,875 | 4,880 | 11,200 | 488 |
| 2023-12-06 | 4,910 | 4,960 | 4,875 | 4,945 | 16,700 | 494.50 |
| 2023-12-05 | 4,915 | 4,950 | 4,875 | 4,875 | 16,500 | 487.50 |
| 2023-12-04 | 4,930 | 4,960 | 4,900 | 4,915 | 7,900 | 491.50 |
| 2023-12-01 | 4,925 | 5,000 | 4,910 | 4,930 | 23,800 | 493 |
| 2023-11-30 | 4,910 | 5,040 | 4,885 | 4,995 | 61,900 | 499.50 |
| 2023-11-29 | 5,050 | 5,190 | 4,910 | 4,910 | 62,300 | 491 |
| 2023-11-28 | 4,705 | 4,780 | 4,705 | 4,765 | 13,500 | 476.50 |
| 2023-11-27 | 4,750 | 4,750 | 4,695 | 4,710 | 5,900 | 471 |
| 2023-11-24 | 4,725 | 4,750 | 4,710 | 4,710 | 7,100 | 471 |
| 2023-11-22 | 4,665 | 4,740 | 4,635 | 4,725 | 7,200 | 472.50 |
| 2023-11-21 | 4,675 | 4,675 | 4,630 | 4,665 | 8,300 | 466.50 |
| 2023-11-20 | 4,710 | 4,745 | 4,650 | 4,655 | 11,500 | 465.50 |
| 2023-11-17 | 4,665 | 4,740 | 4,650 | 4,735 | 13,400 | 473.50 |
| 2023-11-16 | 4,660 | 4,700 | 4,635 | 4,655 | 9,700 | 465.50 |
| 2023-11-15 | 4,730 | 4,755 | 4,700 | 4,715 | 18,300 | 471.50 |
| 2023-11-14 | 4,650 | 4,685 | 4,630 | 4,665 | 13,300 | 466.50 |
| 2023-11-13 | 4,625 | 4,650 | 4,580 | 4,650 | 12,500 | 465 |
| 2023-11-10 | 4,550 | 4,585 | 4,485 | 4,570 | 15,200 | 457 |
| 2023-11-09 | 4,610 | 4,615 | 4,510 | 4,550 | 19,400 | 455 |
| 2023-11-08 | 4,775 | 4,775 | 4,585 | 4,620 | 60,700 | 462 |
| 2023-11-07 | 4,820 | 4,845 | 4,755 | 4,760 | 9,500 | 476 |
| 2023-11-06 | 4,815 | 4,840 | 4,755 | 4,800 | 17,300 | 480 |
| 2023-11-02 | 4,805 | 4,840 | 4,705 | 4,710 | 22,300 | 471 |
| 2023-11-01 | 4,755 | 4,815 | 4,695 | 4,775 | 20,800 | 477.50 |
| 2023-10-31 | 4,620 | 4,720 | 4,610 | 4,715 | 27,200 | 471.50 |
| 2023-10-30 | 4,665 | 4,710 | 4,565 | 4,600 | 142,000 | 460 |
| 2023-10-27 | 4,640 | 4,690 | 4,625 | 4,685 | 17,300 | 468.50 |
| 2023-10-26 | 4,610 | 4,650 | 4,560 | 4,570 | 16,000 | 457 |
| 2023-10-25 | 4,600 | 4,675 | 4,590 | 4,615 | 20,000 | 461.50 |
| 2023-10-24 | 4,555 | 4,590 | 4,465 | 4,575 | 29,900 | 457.50 |
| 2023-10-23 | 4,590 | 4,615 | 4,550 | 4,550 | 16,400 | 455 |
| 2023-10-20 | 4,600 | 4,635 | 4,580 | 4,615 | 15,600 | 461.50 |
| 2023-10-19 | 4,625 | 4,630 | 4,570 | 4,605 | 16,600 | 460.50 |
| 2023-10-18 | 4,710 | 4,710 | 4,605 | 4,625 | 12,400 | 462.50 |
| 2023-10-17 | 4,745 | 4,750 | 4,660 | 4,675 | 16,200 | 467.50 |
| 2023-10-16 | 4,655 | 4,735 | 4,655 | 4,685 | 17,000 | 468.50 |
| 2023-10-13 | 4,730 | 4,750 | 4,685 | 4,705 | 13,400 | 470.50 |
| 2023-10-12 | 4,725 | 4,795 | 4,725 | 4,790 | 15,000 | 479 |
| 2023-10-11 | 4,860 | 4,860 | 4,775 | 4,780 | 16,900 | 478 |
| 2023-10-10 | 4,800 | 4,875 | 4,800 | 4,860 | 26,200 | 486 |
| 2023-10-06 | 4,745 | 4,850 | 4,725 | 4,800 | 14,900 | 480 |
| 2023-10-05 | 4,610 | 4,720 | 4,610 | 4,700 | 20,700 | 470 |
| 2023-10-04 | 4,670 | 4,700 | 4,575 | 4,650 | 33,800 | 465 |
| 2023-10-03 | 4,805 | 4,815 | 4,695 | 4,695 | 16,400 | 469.50 |
| 2023-10-02 | 4,885 | 4,940 | 4,825 | 4,825 | 18,700 | 482.50 |
| 2023-09-29 | 4,945 | 4,945 | 4,865 | 4,885 | 20,400 | 488.50 |
| 2023-09-28 | 4,975 | 4,995 | 4,890 | 4,945 | 18,700 | 494.50 |
| 2023-09-27 | 4,990 | 5,080 | 4,930 | 5,040 | 25,000 | 504 |
| 2023-09-26 | 5,100 | 5,100 | 5,020 | 5,030 | 13,100 | 503 |
| 2023-09-25 | 5,120 | 5,120 | 5,040 | 5,060 | 8,200 | 506 |
| 2023-09-22 | 5,040 | 5,100 | 5,010 | 5,060 | 15,800 | 506 |
| 2023-09-21 | 5,050 | 5,110 | 5,010 | 5,060 | 17,100 | 506 |
| 2023-09-20 | 5,130 | 5,200 | 5,050 | 5,060 | 23,400 | 506 |
| 2023-09-19 | 5,200 | 5,200 | 5,080 | 5,160 | 21,900 | 516 |
| 2023-09-15 | 5,230 | 5,250 | 5,190 | 5,210 | 31,300 | 521 |
| 2023-09-14 | 5,080 | 5,190 | 5,060 | 5,190 | 34,600 | 519 |
| 2023-09-13 | 4,925 | 4,965 | 4,915 | 4,935 | 13,300 | 493.50 |
| 2023-09-12 | 4,925 | 4,955 | 4,915 | 4,925 | 6,700 | 492.50 |
| 2023-09-11 | 4,870 | 4,935 | 4,870 | 4,890 | 11,800 | 489 |
| 2023-09-08 | 4,910 | 4,980 | 4,845 | 4,855 | 27,100 | 485.50 |
| 2023-09-07 | 4,955 | 5,030 | 4,955 | 4,980 | 21,500 | 498 |
| 2023-09-06 | 4,940 | 4,995 | 4,935 | 4,990 | 19,100 | 499 |
| 2023-09-05 | 4,865 | 4,945 | 4,840 | 4,945 | 26,600 | 494.50 |
| 2023-09-04 | 4,805 | 4,875 | 4,785 | 4,865 | 22,400 | 486.50 |
| 2023-09-01 | 4,755 | 4,805 | 4,750 | 4,775 | 14,200 | 477.50 |
| 2023-08-31 | 4,740 | 4,800 | 4,735 | 4,745 | 45,100 | 474.50 |
| 2023-08-30 | 4,725 | 4,725 | 4,690 | 4,715 | 20,400 | 471.50 |
| 2023-08-29 | 4,690 | 4,720 | 4,665 | 4,700 | 9,100 | 470 |
| 2023-08-28 | 4,630 | 4,680 | 4,615 | 4,675 | 8,200 | 467.50 |
| 2023-08-25 | 4,580 | 4,640 | 4,580 | 4,620 | 11,800 | 462 |
| 2023-08-24 | 4,610 | 4,650 | 4,610 | 4,625 | 10,200 | 462.50 |
| 2023-08-23 | 4,575 | 4,610 | 4,560 | 4,610 | 15,800 | 461 |
| 2023-08-22 | 4,525 | 4,575 | 4,525 | 4,575 | 15,700 | 457.50 |
| 2023-08-21 | 4,570 | 4,615 | 4,525 | 4,525 | 22,400 | 452.50 |
| 2023-08-18 | 4,595 | 4,615 | 4,570 | 4,590 | 11,600 | 459 |
| 2023-08-17 | 4,650 | 4,675 | 4,545 | 4,615 | 21,300 | 461.50 |
| 2023-08-16 | 4,705 | 4,730 | 4,675 | 4,685 | 10,900 | 468.50 |
| 2023-08-15 | 4,710 | 4,760 | 4,710 | 4,740 | 17,300 | 474 |
| 2023-08-14 | 4,725 | 4,800 | 4,700 | 4,700 | 21,200 | 470 |
| 2023-08-10 | 4,640 | 4,715 | 4,610 | 4,700 | 29,000 | 470 |
| 2023-08-09 | 4,650 | 4,730 | 4,625 | 4,640 | 26,600 | 464 |
| 2023-08-08 | 4,645 | 4,660 | 4,575 | 4,640 | 29,300 | 464 |
| 2023-08-07 | 4,495 | 4,665 | 4,485 | 4,615 | 57,500 | 461.50 |
| 2023-08-04 | 4,575 | 4,575 | 4,485 | 4,500 | 19,000 | 450 |
| 2023-08-03 | 4,560 | 4,600 | 4,485 | 4,505 | 33,100 | 450.50 |
| 2023-08-02 | 4,630 | 4,630 | 4,585 | 4,610 | 27,700 | 461 |
| 2023-08-01 | 4,620 | 4,655 | 4,610 | 4,635 | 11,800 | 463.50 |
| 2023-07-31 | 4,640 | 4,670 | 4,600 | 4,620 | 24,600 | 462 |
| 2023-07-28 | 4,580 | 4,595 | 4,520 | 4,585 | 24,500 | 458.50 |
| 2023-07-27 | 4,590 | 4,590 | 4,520 | 4,585 | 20,900 | 458.50 |
| 2023-07-26 | 4,555 | 4,605 | 4,520 | 4,580 | 9,600 | 458 |
| 2023-07-25 | 4,600 | 4,610 | 4,535 | 4,550 | 18,500 | 455 |
| 2023-07-24 | 4,575 | 4,615 | 4,565 | 4,580 | 19,000 | 458 |
| 2023-07-21 | 4,505 | 4,560 | 4,505 | 4,560 | 13,600 | 456 |
| 2023-07-20 | 4,555 | 4,590 | 4,510 | 4,510 | 14,700 | 451 |
| 2023-07-19 | 4,595 | 4,595 | 4,535 | 4,550 | 19,300 | 455 |
| 2023-07-18 | 4,555 | 4,580 | 4,520 | 4,545 | 10,100 | 454.50 |
| 2023-07-14 | 4,575 | 4,575 | 4,500 | 4,515 | 16,900 | 451.50 |
| 2023-07-13 | 4,560 | 4,590 | 4,510 | 4,560 | 13,300 | 456 |
| 2023-07-12 | 4,620 | 4,640 | 4,515 | 4,520 | 22,300 | 452 |
| 2023-07-11 | 4,650 | 4,655 | 4,615 | 4,615 | 13,800 | 461.50 |
| 2023-07-10 | 4,705 | 4,735 | 4,640 | 4,640 | 29,400 | 464 |
| 2023-07-07 | 4,730 | 4,750 | 4,670 | 4,705 | 23,100 | 470.50 |
| 2023-07-06 | 4,685 | 4,790 | 4,680 | 4,750 | 31,600 | 475 |
| 2023-07-05 | 4,765 | 4,765 | 4,680 | 4,715 | 30,600 | 471.50 |
| 2023-07-04 | 4,885 | 4,885 | 4,785 | 4,790 | 28,600 | 479 |
| 2023-07-03 | 4,880 | 4,955 | 4,875 | 4,900 | 19,600 | 490 |
| 2023-06-30 | 4,980 | 4,980 | 4,855 | 4,860 | 18,800 | 486 |
| 2023-06-29 | 5,030 | 5,060 | 4,940 | 4,960 | 16,400 | 496 |
| 2023-06-28 | 5,030 | 5,060 | 4,985 | 5,030 | 28,400 | 503 |
| 2023-06-27 | 5,010 | 5,010 | 4,935 | 4,985 | 14,700 | 498.50 |
| 2023-06-26 | 5,080 | 5,140 | 4,990 | 5,060 | 11,500 | 506 |
| 2023-06-23 | 5,140 | 5,150 | 5,010 | 5,050 | 16,100 | 505 |
| 2023-06-22 | 5,060 | 5,180 | 5,060 | 5,140 | 14,200 | 514 |
| 2023-06-21 | 5,110 | 5,120 | 5,050 | 5,060 | 15,300 | 506 |
| 2023-06-20 | 5,020 | 5,110 | 5,020 | 5,100 | 15,400 | 510 |
| 2023-06-19 | 5,080 | 5,090 | 5,010 | 5,040 | 9,300 | 504 |
| 2023-06-16 | 5,100 | 5,100 | 4,975 | 5,060 | 31,100 | 506 |
| 2023-06-15 | 5,070 | 5,120 | 5,030 | 5,050 | 13,500 | 505 |
| 2023-06-14 | 5,000 | 5,050 | 4,980 | 5,050 | 13,600 | 505 |
| 2023-06-13 | 5,040 | 5,040 | 4,970 | 4,975 | 18,800 | 497.50 |
| 2023-06-12 | 5,020 | 5,040 | 4,995 | 5,020 | 21,000 | 502 |
| 2023-06-09 | 4,960 | 5,030 | 4,960 | 5,020 | 19,800 | 502 |
| 2023-06-08 | 4,950 | 5,020 | 4,920 | 4,945 | 19,500 | 494.50 |
| 2023-06-07 | 4,995 | 5,050 | 4,925 | 4,925 | 24,000 | 492.50 |
| 2023-06-06 | 4,865 | 4,930 | 4,860 | 4,925 | 16,600 | 492.50 |
| 2023-06-05 | 4,845 | 4,945 | 4,845 | 4,935 | 25,800 | 493.50 |
| 2023-06-02 | 4,780 | 4,835 | 4,780 | 4,800 | 21,000 | 480 |
| 2023-06-01 | 4,760 | 4,825 | 4,750 | 4,780 | 19,700 | 478 |
| 2023-05-31 | 4,850 | 4,850 | 4,730 | 4,750 | 40,500 | 475 |
| 2023-05-30 | 4,915 | 4,930 | 4,865 | 4,900 | 12,200 | 490 |
| 2023-05-29 | 5,000 | 5,000 | 4,910 | 4,945 | 9,300 | 494.50 |
| 2023-05-26 | 5,000 | 5,000 | 4,915 | 4,930 | 25,300 | 493 |
| 2023-05-25 | 5,020 | 5,050 | 4,975 | 5,020 | 18,400 | 502 |
| 2023-05-24 | 5,110 | 5,140 | 5,010 | 5,020 | 18,000 | 502 |
| 2023-05-23 | 5,240 | 5,250 | 5,090 | 5,110 | 17,700 | 511 |
| 2023-05-22 | 5,190 | 5,250 | 5,160 | 5,230 | 8,700 | 523 |
| 2023-05-19 | 5,400 | 5,400 | 5,190 | 5,210 | 19,200 | 521 |
| 2023-05-18 | 5,350 | 5,380 | 5,270 | 5,350 | 17,800 | 535 |
| 2023-05-17 | 5,340 | 5,420 | 5,320 | 5,340 | 9,100 | 534 |
| 2023-05-16 | 5,450 | 5,450 | 5,330 | 5,400 | 14,100 | 540 |
| 2023-05-15 | 5,500 | 5,600 | 5,400 | 5,450 | 32,100 | 545 |
| 2023-05-12 | 5,510 | 5,670 | 5,490 | 5,560 | 31,600 | 556 |
| 2023-05-11 | 5,490 | 5,540 | 5,340 | 5,510 | 20,000 | 551 |
| 2023-05-10 | 5,420 | 5,540 | 5,420 | 5,490 | 25,300 | 549 |
| 2023-05-09 | 5,390 | 5,480 | 5,370 | 5,410 | 18,200 | 541 |
| 2023-05-08 | 5,210 | 5,400 | 5,210 | 5,360 | 20,300 | 536 |
| 2023-05-02 | 5,250 | 5,300 | 5,200 | 5,260 | 13,600 | 526 |
| 2023-05-01 | 5,210 | 5,260 | 5,210 | 5,250 | 14,600 | 525 |
| 2023-04-28 | 5,170 | 5,230 | 5,150 | 5,230 | 11,400 | 523 |
| 2023-04-27 | 5,030 | 5,120 | 5,030 | 5,090 | 13,400 | 509 |
| 2023-04-26 | 5,060 | 5,080 | 5,030 | 5,070 | 8,500 | 507 |
| 2023-04-25 | 5,190 | 5,210 | 5,070 | 5,110 | 16,500 | 511 |
| 2023-04-24 | 5,200 | 5,200 | 5,120 | 5,140 | 8,900 | 514 |
| 2023-04-21 | 5,230 | 5,280 | 5,170 | 5,200 | 11,000 | 520 |
| 2023-04-20 | 5,130 | 5,230 | 5,130 | 5,230 | 8,100 | 523 |
| 2023-04-19 | 5,120 | 5,180 | 5,120 | 5,180 | 14,900 | 518 |
| 2023-04-18 | 5,210 | 5,280 | 5,170 | 5,200 | 19,700 | 520 |
| 2023-04-17 | 5,220 | 5,240 | 5,170 | 5,210 | 15,800 | 521 |
| 2023-04-14 | 5,260 | 5,260 | 5,160 | 5,220 | 15,100 | 522 |
| 2023-04-13 | 5,200 | 5,220 | 5,180 | 5,220 | 7,300 | 522 |
| 2023-04-12 | 5,110 | 5,280 | 5,110 | 5,260 | 14,200 | 526 |
| 2023-04-11 | 5,190 | 5,190 | 5,050 | 5,110 | 39,200 | 511 |
| 2023-04-10 | 5,170 | 5,220 | 5,100 | 5,140 | 22,500 | 514 |
| 2023-04-07 | 5,140 | 5,190 | 5,140 | 5,170 | 8,000 | 517 |
| 2023-04-06 | 5,060 | 5,130 | 5,040 | 5,100 | 22,100 | 510 |
| 2023-04-05 | 5,310 | 5,310 | 5,120 | 5,130 | 14,400 | 513 |
| 2023-04-04 | 5,290 | 5,340 | 5,220 | 5,310 | 16,800 | 531 |
| 2023-04-03 | 5,190 | 5,320 | 5,170 | 5,300 | 21,300 | 530 |
| 2023-03-31 | 5,160 | 5,190 | 5,100 | 5,150 | 12,100 | 515 |
| 2023-03-30 | 5,200 | 5,200 | 5,100 | 5,160 | 24,900 | 516 |
| 2023-03-29 | 5,070 | 5,290 | 5,060 | 5,270 | 53,000 | 527 |
| 2023-03-28 | 5,110 | 5,120 | 5,020 | 5,050 | 28,400 | 505 |
| 2023-03-27 | 5,100 | 5,120 | 5,060 | 5,090 | 18,400 | 509 |
| 2023-03-24 | 5,030 | 5,090 | 4,985 | 5,060 | 20,500 | 506 |
| 2023-03-23 | 5,000 | 5,060 | 4,925 | 5,060 | 17,000 | 506 |
| 2023-03-22 | 5,110 | 5,110 | 5,030 | 5,040 | 16,900 | 504 |
| 2023-03-20 | 5,140 | 5,140 | 5,010 | 5,010 | 19,500 | 501 |
| 2023-03-17 | 5,160 | 5,230 | 5,140 | 5,200 | 23,500 | 520 |
| 2023-03-16 | 5,150 | 5,160 | 5,050 | 5,140 | 22,200 | 514 |
| 2023-03-15 | 5,270 | 5,290 | 5,240 | 5,260 | 9,600 | 526 |
| 2023-03-14 | 5,320 | 5,320 | 5,150 | 5,170 | 21,900 | 517 |
| 2023-03-13 | 5,560 | 5,560 | 5,380 | 5,420 | 16,100 | 542 |
| 2023-03-10 | 5,680 | 5,740 | 5,550 | 5,570 | 38,200 | 557 |
| 2023-03-09 | 5,600 | 5,740 | 5,590 | 5,740 | 26,700 | 574 |
| 2023-03-08 | 5,470 | 5,580 | 5,470 | 5,560 | 16,000 | 556 |
| 2023-03-07 | 5,440 | 5,490 | 5,390 | 5,480 | 12,500 | 548 |
| 2023-03-06 | 5,420 | 5,430 | 5,340 | 5,390 | 25,100 | 539 |
| 2023-03-03 | 5,420 | 5,430 | 5,370 | 5,420 | 14,200 | 542 |
| 2023-03-02 | 5,430 | 5,440 | 5,360 | 5,390 | 12,200 | 539 |
| 2023-03-01 | 5,400 | 5,440 | 5,300 | 5,400 | 19,400 | 540 |
| 2023-02-28 | 5,400 | 5,410 | 5,320 | 5,400 | 30,300 | 540 |
| 2023-02-27 | 5,280 | 5,420 | 5,280 | 5,410 | 16,500 | 541 |
| 2023-02-24 | 5,180 | 5,270 | 5,180 | 5,260 | 11,500 | 526 |
| 2023-02-22 | 5,200 | 5,230 | 5,150 | 5,180 | 12,000 | 518 |
| 2023-02-21 | 5,140 | 5,270 | 5,140 | 5,260 | 14,900 | 526 |
| 2023-02-20 | 5,100 | 5,170 | 5,100 | 5,150 | 6,800 | 515 |
| 2023-02-17 | 5,050 | 5,090 | 5,010 | 5,070 | 12,200 | 507 |
| 2023-02-16 | 5,150 | 5,160 | 5,080 | 5,100 | 14,600 | 510 |
| 2023-02-15 | 5,190 | 5,190 | 5,060 | 5,080 | 16,000 | 508 |
| 2023-02-14 | 5,200 | 5,210 | 5,150 | 5,190 | 5,500 | 519 |
| 2023-02-13 | 5,220 | 5,240 | 5,150 | 5,170 | 9,000 | 517 |
| 2023-02-10 | 5,140 | 5,250 | 5,130 | 5,220 | 10,500 | 522 |
| 2023-02-09 | 5,280 | 5,350 | 5,200 | 5,200 | 18,800 | 520 |
| 2023-02-08 | 5,250 | 5,540 | 5,240 | 5,280 | 40,800 | 528 |
| 2023-02-07 | 5,320 | 5,320 | 5,150 | 5,200 | 19,400 | 520 |
| 2023-02-06 | 5,270 | 5,370 | 5,270 | 5,320 | 9,000 | 532 |
| 2023-02-03 | 5,420 | 5,420 | 5,200 | 5,230 | 30,100 | 523 |
| 2023-02-02 | 5,500 | 5,610 | 5,420 | 5,440 | 32,800 | 544 |
| 2023-02-01 | 5,530 | 5,590 | 5,430 | 5,460 | 32,200 | 546 |
| 2023-01-31 | 5,350 | 5,530 | 5,350 | 5,480 | 39,200 | 548 |
| 2023-01-30 | 5,220 | 5,360 | 5,210 | 5,340 | 29,200 | 534 |
| 2023-01-27 | 5,030 | 5,220 | 5,030 | 5,210 | 39,700 | 521 |
| 2023-01-26 | 4,975 | 5,080 | 4,935 | 5,060 | 20,800 | 506 |
| 2023-01-25 | 4,920 | 4,960 | 4,885 | 4,935 | 9,800 | 493.50 |
| 2023-01-24 | 4,830 | 4,945 | 4,830 | 4,920 | 13,900 | 492 |
| 2023-01-23 | 4,820 | 4,860 | 4,780 | 4,825 | 19,100 | 482.50 |
| 2023-01-20 | 4,775 | 4,815 | 4,745 | 4,815 | 6,400 | 481.50 |
| 2023-01-19 | 4,780 | 4,780 | 4,720 | 4,720 | 10,700 | 472 |
| 2023-01-18 | 4,750 | 4,785 | 4,695 | 4,765 | 12,700 | 476.50 |
| 2023-01-17 | 4,630 | 4,740 | 4,630 | 4,715 | 20,700 | 471.50 |
| 2023-01-16 | 4,630 | 4,650 | 4,585 | 4,615 | 12,700 | 461.50 |
| 2023-01-13 | 4,630 | 4,695 | 4,630 | 4,660 | 12,600 | 466 |
| 2023-01-12 | 4,665 | 4,665 | 4,635 | 4,655 | 4,600 | 465.50 |
| 2023-01-11 | 4,635 | 4,705 | 4,635 | 4,665 | 12,000 | 466.50 |
| 2023-01-10 | 4,595 | 4,690 | 4,595 | 4,635 | 18,000 | 463.50 |
| 2023-01-06 | 4,625 | 4,735 | 4,555 | 4,595 | 30,100 | 459.50 |
| 2023-01-05 | 4,760 | 4,760 | 4,665 | 4,670 | 21,700 | 467 |
| 2023-01-04 | 5,050 | 5,050 | 4,805 | 4,815 | 26,200 | 481.50 |
分割・併合履歴 ： [2024-09-27]1株→10株 [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
