8052 椿本興業(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 | 6,530 | 6,530 | 6,390 | 6,430 | 5,800 | 2,143.33 |
| 2023-12-28 | 6,540 | 6,570 | 6,490 | 6,530 | 3,800 | 2,176.67 |
| 2023-12-27 | 6,450 | 6,550 | 6,440 | 6,550 | 5,000 | 2,183.33 |
| 2023-12-26 | 6,410 | 6,520 | 6,410 | 6,520 | 3,000 | 2,173.33 |
| 2023-12-25 | 6,600 | 6,600 | 6,490 | 6,510 | 4,200 | 2,170 |
| 2023-12-22 | 6,450 | 6,560 | 6,450 | 6,520 | 4,800 | 2,173.33 |
| 2023-12-21 | 6,430 | 6,490 | 6,420 | 6,430 | 3,500 | 2,143.33 |
| 2023-12-20 | 6,430 | 6,600 | 6,410 | 6,550 | 7,600 | 2,183.33 |
| 2023-12-19 | 6,420 | 6,430 | 6,310 | 6,430 | 3,400 | 2,143.33 |
| 2023-12-18 | 6,390 | 6,410 | 6,300 | 6,370 | 2,900 | 2,123.33 |
| 2023-12-15 | 6,310 | 6,410 | 6,310 | 6,390 | 2,200 | 2,130 |
| 2023-12-14 | 6,380 | 6,420 | 6,300 | 6,350 | 5,500 | 2,116.67 |
| 2023-12-13 | 6,480 | 6,490 | 6,360 | 6,380 | 2,800 | 2,126.67 |
| 2023-12-12 | 6,550 | 6,580 | 6,430 | 6,490 | 6,900 | 2,163.33 |
| 2023-12-11 | 6,420 | 6,520 | 6,370 | 6,490 | 7,100 | 2,163.33 |
| 2023-12-08 | 6,380 | 6,430 | 6,320 | 6,420 | 10,200 | 2,140 |
| 2023-12-07 | 6,360 | 6,460 | 6,360 | 6,380 | 5,700 | 2,126.67 |
| 2023-12-06 | 6,310 | 6,430 | 6,260 | 6,410 | 5,000 | 2,136.67 |
| 2023-12-05 | 6,340 | 6,460 | 6,310 | 6,310 | 8,100 | 2,103.33 |
| 2023-12-04 | 6,350 | 6,400 | 6,240 | 6,340 | 9,000 | 2,113.33 |
| 2023-12-01 | 6,040 | 6,370 | 6,040 | 6,260 | 12,600 | 2,086.67 |
| 2023-11-30 | 5,950 | 6,060 | 5,950 | 6,040 | 3,700 | 2,013.33 |
| 2023-11-29 | 6,020 | 6,100 | 5,900 | 5,920 | 5,700 | 1,973.33 |
| 2023-11-28 | 5,920 | 6,040 | 5,890 | 6,030 | 5,200 | 2,010 |
| 2023-11-27 | 5,960 | 5,960 | 5,910 | 5,910 | 800 | 1,970 |
| 2023-11-24 | 5,990 | 5,990 | 5,900 | 5,930 | 4,700 | 1,976.67 |
| 2023-11-22 | 5,800 | 5,990 | 5,800 | 5,930 | 4,500 | 1,976.67 |
| 2023-11-21 | 5,870 | 5,970 | 5,800 | 5,840 | 9,200 | 1,946.67 |
| 2023-11-20 | 6,000 | 6,110 | 5,920 | 5,970 | 16,000 | 1,990 |
| 2023-11-17 | 5,730 | 5,940 | 5,640 | 5,940 | 18,100 | 1,980 |
| 2023-11-16 | 5,420 | 5,650 | 5,390 | 5,650 | 13,400 | 1,883.33 |
| 2023-11-15 | 5,430 | 5,470 | 5,320 | 5,350 | 3,800 | 1,783.33 |
| 2023-11-14 | 5,420 | 5,420 | 5,340 | 5,390 | 3,000 | 1,796.67 |
| 2023-11-13 | 5,440 | 5,470 | 5,370 | 5,420 | 3,200 | 1,806.67 |
| 2023-11-10 | 5,350 | 5,390 | 5,300 | 5,390 | 2,900 | 1,796.67 |
| 2023-11-09 | 5,290 | 5,470 | 5,290 | 5,430 | 4,300 | 1,810 |
| 2023-11-08 | 5,510 | 5,510 | 5,290 | 5,290 | 8,900 | 1,763.33 |
| 2023-11-07 | 5,350 | 5,520 | 5,350 | 5,480 | 12,000 | 1,826.67 |
| 2023-11-06 | 5,300 | 5,460 | 5,300 | 5,440 | 11,800 | 1,813.33 |
| 2023-11-02 | 5,170 | 5,290 | 5,160 | 5,260 | 12,000 | 1,753.33 |
| 2023-11-01 | 5,100 | 5,160 | 5,040 | 5,110 | 14,100 | 1,703.33 |
| 2023-10-31 | 4,985 | 5,020 | 4,860 | 5,020 | 15,700 | 1,673.33 |
| 2023-10-30 | 4,860 | 5,090 | 4,825 | 4,985 | 93,200 | 1,661.67 |
| 2023-10-27 | 4,735 | 4,795 | 4,690 | 4,770 | 13,900 | 1,590 |
| 2023-10-26 | 4,735 | 4,735 | 4,625 | 4,665 | 12,900 | 1,555 |
| 2023-10-25 | 4,735 | 4,785 | 4,720 | 4,765 | 11,500 | 1,588.33 |
| 2023-10-24 | 4,675 | 4,740 | 4,565 | 4,665 | 13,000 | 1,555 |
| 2023-10-23 | 4,680 | 4,750 | 4,660 | 4,675 | 9,000 | 1,558.33 |
| 2023-10-20 | 4,725 | 4,740 | 4,655 | 4,720 | 10,000 | 1,573.33 |
| 2023-10-19 | 4,740 | 4,765 | 4,685 | 4,735 | 6,900 | 1,578.33 |
| 2023-10-18 | 4,710 | 4,780 | 4,680 | 4,740 | 10,100 | 1,580 |
| 2023-10-17 | 4,755 | 4,860 | 4,655 | 4,710 | 16,400 | 1,570 |
| 2023-10-16 | 4,745 | 4,755 | 4,665 | 4,710 | 10,500 | 1,570 |
| 2023-10-13 | 4,905 | 4,905 | 4,780 | 4,810 | 10,500 | 1,603.33 |
| 2023-10-12 | 4,775 | 4,910 | 4,730 | 4,910 | 9,700 | 1,636.67 |
| 2023-10-11 | 4,870 | 4,870 | 4,760 | 4,795 | 8,700 | 1,598.33 |
| 2023-10-10 | 4,785 | 4,845 | 4,785 | 4,825 | 8,200 | 1,608.33 |
| 2023-10-06 | 4,725 | 4,795 | 4,675 | 4,715 | 6,700 | 1,571.67 |
| 2023-10-05 | 4,570 | 4,725 | 4,570 | 4,725 | 11,300 | 1,575 |
| 2023-10-04 | 4,695 | 4,695 | 4,535 | 4,545 | 15,600 | 1,515 |
| 2023-10-03 | 4,815 | 4,820 | 4,720 | 4,725 | 7,400 | 1,575 |
| 2023-10-02 | 4,925 | 4,965 | 4,830 | 4,830 | 11,400 | 1,610 |
| 2023-09-29 | 4,985 | 5,030 | 4,915 | 4,925 | 11,700 | 1,641.67 |
| 2023-09-28 | 4,965 | 5,060 | 4,920 | 4,945 | 16,900 | 1,648.33 |
| 2023-09-27 | 5,060 | 5,060 | 4,900 | 4,995 | 55,400 | 1,665 |
| 2023-09-26 | 5,200 | 5,210 | 5,000 | 5,020 | 37,000 | 1,673.33 |
| 2023-09-25 | 5,300 | 5,310 | 5,240 | 5,240 | 25,500 | 1,746.67 |
| 2023-09-22 | 5,130 | 5,330 | 5,100 | 5,280 | 13,400 | 1,760 |
| 2023-09-21 | 5,310 | 5,340 | 5,200 | 5,210 | 9,800 | 1,736.67 |
| 2023-09-20 | 5,440 | 5,440 | 5,310 | 5,310 | 11,700 | 1,770 |
| 2023-09-19 | 5,420 | 5,470 | 5,370 | 5,440 | 11,100 | 1,813.33 |
| 2023-09-15 | 5,300 | 5,440 | 5,280 | 5,420 | 11,400 | 1,806.67 |
| 2023-09-14 | 5,190 | 5,290 | 5,180 | 5,290 | 6,300 | 1,763.33 |
| 2023-09-13 | 5,190 | 5,220 | 5,120 | 5,190 | 8,000 | 1,730 |
| 2023-09-12 | 5,100 | 5,180 | 5,080 | 5,170 | 5,500 | 1,723.33 |
| 2023-09-11 | 5,080 | 5,090 | 5,000 | 5,020 | 3,600 | 1,673.33 |
| 2023-09-08 | 5,190 | 5,220 | 5,090 | 5,090 | 10,400 | 1,696.67 |
| 2023-09-07 | 5,200 | 5,290 | 5,190 | 5,290 | 7,100 | 1,763.33 |
| 2023-09-06 | 5,180 | 5,280 | 5,150 | 5,250 | 5,800 | 1,750 |
| 2023-09-05 | 5,010 | 5,300 | 5,010 | 5,220 | 28,800 | 1,740 |
| 2023-09-04 | 4,930 | 5,070 | 4,920 | 5,060 | 4,700 | 1,686.67 |
| 2023-09-01 | 4,995 | 5,050 | 4,975 | 5,020 | 8,500 | 1,673.33 |
| 2023-08-31 | 4,990 | 5,040 | 4,990 | 4,990 | 5,700 | 1,663.33 |
| 2023-08-30 | 4,960 | 4,990 | 4,940 | 4,990 | 3,600 | 1,663.33 |
| 2023-08-29 | 4,990 | 5,010 | 4,920 | 4,935 | 2,500 | 1,645 |
| 2023-08-28 | 4,965 | 5,020 | 4,965 | 5,020 | 2,700 | 1,673.33 |
| 2023-08-25 | 5,020 | 5,040 | 4,935 | 4,935 | 10,700 | 1,645 |
| 2023-08-24 | 4,950 | 5,070 | 4,950 | 5,070 | 7,000 | 1,690 |
| 2023-08-23 | 4,770 | 4,900 | 4,770 | 4,880 | 3,100 | 1,626.67 |
| 2023-08-22 | 4,775 | 4,825 | 4,765 | 4,805 | 3,100 | 1,601.67 |
| 2023-08-21 | 4,790 | 4,790 | 4,710 | 4,725 | 3,500 | 1,575 |
| 2023-08-18 | 4,830 | 4,875 | 4,800 | 4,805 | 4,700 | 1,601.67 |
| 2023-08-17 | 4,985 | 4,985 | 4,800 | 4,890 | 7,000 | 1,630 |
| 2023-08-16 | 4,990 | 5,050 | 4,985 | 4,985 | 6,600 | 1,661.67 |
| 2023-08-15 | 4,910 | 5,000 | 4,900 | 5,000 | 6,600 | 1,666.67 |
| 2023-08-14 | 4,910 | 4,925 | 4,850 | 4,910 | 6,100 | 1,636.67 |
| 2023-08-10 | 4,815 | 4,940 | 4,785 | 4,940 | 5,700 | 1,646.67 |
| 2023-08-09 | 4,940 | 4,940 | 4,860 | 4,860 | 3,700 | 1,620 |
| 2023-08-08 | 4,880 | 4,920 | 4,850 | 4,920 | 4,100 | 1,640 |
| 2023-08-07 | 4,755 | 4,925 | 4,745 | 4,845 | 6,600 | 1,615 |
| 2023-08-04 | 4,690 | 4,775 | 4,690 | 4,755 | 7,100 | 1,585 |
| 2023-08-03 | 4,740 | 4,765 | 4,640 | 4,690 | 10,400 | 1,563.33 |
| 2023-08-02 | 4,695 | 4,820 | 4,675 | 4,810 | 10,000 | 1,603.33 |
| 2023-08-01 | 4,690 | 4,740 | 4,665 | 4,730 | 15,400 | 1,576.67 |
| 2023-07-31 | 4,565 | 4,760 | 4,565 | 4,760 | 15,800 | 1,586.67 |
| 2023-07-28 | 4,525 | 4,525 | 4,405 | 4,460 | 8,900 | 1,486.67 |
| 2023-07-27 | 4,545 | 4,550 | 4,510 | 4,535 | 4,300 | 1,511.67 |
| 2023-07-26 | 4,615 | 4,615 | 4,525 | 4,545 | 5,200 | 1,515 |
| 2023-07-25 | 4,550 | 4,625 | 4,540 | 4,585 | 14,000 | 1,528.33 |
| 2023-07-24 | 4,400 | 4,495 | 4,400 | 4,495 | 3,600 | 1,498.33 |
| 2023-07-21 | 4,375 | 4,435 | 4,355 | 4,395 | 7,600 | 1,465 |
| 2023-07-20 | 4,460 | 4,550 | 4,400 | 4,415 | 10,600 | 1,471.67 |
| 2023-07-19 | 4,260 | 4,440 | 4,260 | 4,440 | 20,900 | 1,480 |
| 2023-07-18 | 4,190 | 4,260 | 4,190 | 4,255 | 5,400 | 1,418.33 |
| 2023-07-14 | 4,195 | 4,205 | 4,160 | 4,190 | 4,700 | 1,396.67 |
| 2023-07-13 | 4,160 | 4,220 | 4,100 | 4,190 | 13,200 | 1,396.67 |
| 2023-07-12 | 4,165 | 4,180 | 4,130 | 4,160 | 8,100 | 1,386.67 |
| 2023-07-11 | 4,185 | 4,185 | 4,085 | 4,115 | 6,500 | 1,371.67 |
| 2023-07-10 | 4,105 | 4,195 | 4,105 | 4,185 | 16,700 | 1,395 |
| 2023-07-07 | 4,125 | 4,140 | 4,050 | 4,105 | 9,200 | 1,368.33 |
| 2023-07-06 | 4,110 | 4,145 | 4,065 | 4,130 | 13,800 | 1,376.67 |
| 2023-07-05 | 4,145 | 4,185 | 4,095 | 4,110 | 15,900 | 1,370 |
| 2023-07-04 | 4,115 | 4,155 | 4,115 | 4,145 | 4,500 | 1,381.67 |
| 2023-07-03 | 4,140 | 4,175 | 4,115 | 4,115 | 8,300 | 1,371.67 |
| 2023-06-30 | 4,095 | 4,140 | 4,070 | 4,140 | 15,500 | 1,380 |
| 2023-06-29 | 4,065 | 4,105 | 4,045 | 4,100 | 10,000 | 1,366.67 |
| 2023-06-28 | 4,070 | 4,070 | 4,040 | 4,065 | 5,700 | 1,355 |
| 2023-06-27 | 4,075 | 4,075 | 4,010 | 4,050 | 5,200 | 1,350 |
| 2023-06-26 | 4,080 | 4,080 | 4,030 | 4,075 | 10,300 | 1,358.33 |
| 2023-06-23 | 4,100 | 4,125 | 4,005 | 4,035 | 20,700 | 1,345 |
| 2023-06-22 | 4,115 | 4,130 | 4,045 | 4,065 | 17,800 | 1,355 |
| 2023-06-21 | 4,055 | 4,155 | 4,045 | 4,115 | 32,500 | 1,371.67 |
| 2023-06-20 | 4,060 | 4,090 | 4,030 | 4,055 | 19,000 | 1,351.67 |
| 2023-06-19 | 4,010 | 4,090 | 4,010 | 4,050 | 35,500 | 1,350 |
| 2023-06-16 | 4,000 | 4,015 | 3,965 | 4,005 | 5,700 | 1,335 |
| 2023-06-15 | 3,990 | 4,020 | 3,970 | 3,970 | 9,100 | 1,323.33 |
| 2023-06-14 | 3,955 | 4,030 | 3,955 | 4,005 | 14,000 | 1,335 |
| 2023-06-13 | 3,950 | 3,960 | 3,915 | 3,955 | 11,600 | 1,318.33 |
| 2023-06-12 | 3,910 | 3,945 | 3,910 | 3,935 | 4,500 | 1,311.67 |
| 2023-06-09 | 3,875 | 3,920 | 3,875 | 3,910 | 10,700 | 1,303.33 |
| 2023-06-08 | 3,900 | 3,925 | 3,860 | 3,880 | 15,400 | 1,293.33 |
| 2023-06-07 | 3,930 | 4,000 | 3,890 | 3,900 | 24,300 | 1,300 |
| 2023-06-06 | 3,905 | 3,935 | 3,895 | 3,930 | 7,400 | 1,310 |
| 2023-06-05 | 3,900 | 3,940 | 3,895 | 3,925 | 18,500 | 1,308.33 |
| 2023-06-02 | 3,880 | 3,905 | 3,875 | 3,885 | 7,000 | 1,295 |
| 2023-06-01 | 3,830 | 3,880 | 3,830 | 3,880 | 5,300 | 1,293.33 |
| 2023-05-31 | 3,925 | 3,925 | 3,820 | 3,830 | 17,000 | 1,276.67 |
| 2023-05-30 | 3,955 | 3,960 | 3,905 | 3,925 | 16,100 | 1,308.33 |
| 2023-05-29 | 3,985 | 3,985 | 3,935 | 3,955 | 4,100 | 1,318.33 |
| 2023-05-26 | 3,980 | 3,995 | 3,930 | 3,930 | 4,900 | 1,310 |
| 2023-05-25 | 3,985 | 3,985 | 3,955 | 3,955 | 5,400 | 1,318.33 |
| 2023-05-24 | 3,980 | 4,000 | 3,950 | 3,970 | 9,700 | 1,323.33 |
| 2023-05-23 | 4,080 | 4,080 | 3,965 | 3,990 | 14,300 | 1,330 |
| 2023-05-22 | 4,055 | 4,090 | 4,035 | 4,090 | 7,100 | 1,363.33 |
| 2023-05-19 | 4,080 | 4,080 | 4,040 | 4,040 | 10,600 | 1,346.67 |
| 2023-05-18 | 4,035 | 4,065 | 4,015 | 4,055 | 5,200 | 1,351.67 |
| 2023-05-17 | 4,050 | 4,060 | 4,020 | 4,035 | 7,200 | 1,345 |
| 2023-05-16 | 4,095 | 4,095 | 4,020 | 4,020 | 6,200 | 1,340 |
| 2023-05-15 | 4,015 | 4,050 | 4,015 | 4,040 | 6,800 | 1,346.67 |
| 2023-05-12 | 4,070 | 4,080 | 4,010 | 4,010 | 7,700 | 1,336.67 |
| 2023-05-11 | 4,005 | 4,045 | 4,005 | 4,040 | 4,100 | 1,346.67 |
| 2023-05-10 | 4,050 | 4,130 | 3,980 | 3,985 | 24,500 | 1,328.33 |
| 2023-05-09 | 4,160 | 4,280 | 4,160 | 4,250 | 12,900 | 1,416.67 |
| 2023-05-08 | 4,150 | 4,185 | 4,150 | 4,170 | 2,500 | 1,390 |
| 2023-05-02 | 4,180 | 4,180 | 4,125 | 4,150 | 2,400 | 1,383.33 |
| 2023-05-01 | 4,150 | 4,160 | 4,125 | 4,160 | 3,000 | 1,386.67 |
| 2023-04-28 | 4,100 | 4,140 | 4,100 | 4,140 | 4,800 | 1,380 |
| 2023-04-27 | 4,055 | 4,100 | 4,055 | 4,055 | 7,900 | 1,351.67 |
| 2023-04-26 | 4,125 | 4,130 | 4,060 | 4,065 | 7,500 | 1,355 |
| 2023-04-25 | 4,150 | 4,190 | 4,100 | 4,130 | 10,600 | 1,376.67 |
| 2023-04-24 | 4,125 | 4,135 | 4,120 | 4,135 | 2,100 | 1,378.33 |
| 2023-04-21 | 4,130 | 4,140 | 4,090 | 4,110 | 4,700 | 1,370 |
| 2023-04-20 | 4,120 | 4,150 | 4,105 | 4,120 | 7,900 | 1,373.33 |
| 2023-04-19 | 4,130 | 4,145 | 4,080 | 4,120 | 5,200 | 1,373.33 |
| 2023-04-18 | 4,130 | 4,165 | 4,130 | 4,130 | 4,500 | 1,376.67 |
| 2023-04-17 | 4,120 | 4,140 | 4,115 | 4,120 | 2,500 | 1,373.33 |
| 2023-04-14 | 4,135 | 4,140 | 4,105 | 4,110 | 6,800 | 1,370 |
| 2023-04-13 | 4,065 | 4,135 | 4,060 | 4,135 | 3,400 | 1,378.33 |
| 2023-04-12 | 4,045 | 4,095 | 4,040 | 4,065 | 2,600 | 1,355 |
| 2023-04-11 | 4,000 | 4,045 | 3,990 | 4,045 | 2,600 | 1,348.33 |
| 2023-04-10 | 3,970 | 4,030 | 3,960 | 3,990 | 3,200 | 1,330 |
| 2023-04-07 | 4,000 | 4,000 | 3,945 | 3,990 | 5,500 | 1,330 |
| 2023-04-06 | 4,050 | 4,050 | 3,925 | 3,930 | 7,000 | 1,310 |
| 2023-04-05 | 4,180 | 4,180 | 4,060 | 4,060 | 5,000 | 1,353.33 |
| 2023-04-04 | 4,195 | 4,230 | 4,180 | 4,230 | 4,200 | 1,410 |
| 2023-04-03 | 4,135 | 4,210 | 4,135 | 4,210 | 2,400 | 1,403.33 |
| 2023-03-31 | 4,125 | 4,150 | 4,115 | 4,135 | 2,700 | 1,378.33 |
| 2023-03-30 | 4,050 | 4,155 | 4,050 | 4,100 | 8,000 | 1,366.67 |
| 2023-03-29 | 4,185 | 4,200 | 4,135 | 4,200 | 24,200 | 1,400 |
| 2023-03-28 | 4,175 | 4,175 | 4,115 | 4,115 | 17,700 | 1,371.67 |
| 2023-03-27 | 4,150 | 4,200 | 4,145 | 4,195 | 23,600 | 1,398.33 |
| 2023-03-24 | 4,275 | 4,285 | 4,125 | 4,125 | 24,000 | 1,375 |
| 2023-03-23 | 4,110 | 4,150 | 4,105 | 4,150 | 7,100 | 1,383.33 |
| 2023-03-22 | 4,035 | 4,145 | 4,035 | 4,115 | 6,800 | 1,371.67 |
| 2023-03-20 | 4,135 | 4,135 | 4,015 | 4,015 | 9,600 | 1,338.33 |
| 2023-03-17 | 4,255 | 4,255 | 4,135 | 4,135 | 8,500 | 1,378.33 |
| 2023-03-16 | 4,135 | 4,245 | 4,115 | 4,240 | 3,700 | 1,413.33 |
| 2023-03-15 | 4,150 | 4,215 | 4,150 | 4,190 | 2,100 | 1,396.67 |
| 2023-03-14 | 4,305 | 4,305 | 4,140 | 4,140 | 4,400 | 1,380 |
| 2023-03-13 | 4,420 | 4,420 | 4,325 | 4,375 | 3,000 | 1,458.33 |
| 2023-03-10 | 4,475 | 4,485 | 4,470 | 4,470 | 5,900 | 1,490 |
| 2023-03-09 | 4,450 | 4,485 | 4,450 | 4,485 | 3,400 | 1,495 |
| 2023-03-08 | 4,430 | 4,465 | 4,430 | 4,455 | 1,900 | 1,485 |
| 2023-03-07 | 4,450 | 4,495 | 4,450 | 4,475 | 4,800 | 1,491.67 |
| 2023-03-06 | 4,295 | 4,425 | 4,295 | 4,425 | 8,400 | 1,475 |
| 2023-03-03 | 4,170 | 4,260 | 4,170 | 4,260 | 4,800 | 1,420 |
| 2023-03-02 | 4,145 | 4,170 | 4,145 | 4,170 | 2,600 | 1,390 |
| 2023-03-01 | 4,130 | 4,165 | 4,130 | 4,160 | 2,100 | 1,386.67 |
| 2023-02-28 | 4,125 | 4,145 | 4,125 | 4,130 | 2,200 | 1,376.67 |
| 2023-02-27 | 4,120 | 4,125 | 4,095 | 4,120 | 1,300 | 1,373.33 |
| 2023-02-24 | 4,130 | 4,130 | 4,115 | 4,125 | 4,100 | 1,375 |
| 2023-02-22 | 4,090 | 4,105 | 4,080 | 4,080 | 2,200 | 1,360 |
| 2023-02-21 | 4,090 | 4,105 | 4,085 | 4,105 | 1,400 | 1,368.33 |
| 2023-02-20 | 4,080 | 4,090 | 4,080 | 4,090 | 500 | 1,363.33 |
| 2023-02-17 | 4,100 | 4,110 | 4,080 | 4,080 | 700 | 1,360 |
| 2023-02-16 | 4,050 | 4,130 | 4,050 | 4,130 | 3,100 | 1,376.67 |
| 2023-02-15 | 4,085 | 4,090 | 4,050 | 4,060 | 1,400 | 1,353.33 |
| 2023-02-14 | 4,100 | 4,100 | 4,085 | 4,090 | 800 | 1,363.33 |
| 2023-02-13 | 4,010 | 4,095 | 4,010 | 4,095 | 1,100 | 1,365 |
| 2023-02-10 | 4,105 | 4,110 | 4,000 | 4,070 | 5,400 | 1,356.67 |
| 2023-02-09 | 4,105 | 4,130 | 4,095 | 4,130 | 900 | 1,376.67 |
| 2023-02-08 | 4,100 | 4,120 | 4,090 | 4,105 | 1,400 | 1,368.33 |
| 2023-02-07 | 4,130 | 4,130 | 4,120 | 4,120 | 600 | 1,373.33 |
| 2023-02-06 | 4,095 | 4,130 | 4,095 | 4,130 | 1,200 | 1,376.67 |
| 2023-02-03 | 4,090 | 4,120 | 4,090 | 4,095 | 2,100 | 1,365 |
| 2023-02-02 | 4,135 | 4,145 | 4,100 | 4,145 | 1,000 | 1,381.67 |
| 2023-02-01 | 4,135 | 4,145 | 4,135 | 4,145 | 300 | 1,381.67 |
| 2023-01-31 | 4,130 | 4,165 | 4,080 | 4,130 | 4,500 | 1,376.67 |
| 2023-01-30 | 4,195 | 4,195 | 4,115 | 4,115 | 7,500 | 1,371.67 |
| 2023-01-27 | 4,180 | 4,180 | 4,105 | 4,105 | 3,900 | 1,368.33 |
| 2023-01-26 | 4,220 | 4,220 | 4,075 | 4,155 | 3,700 | 1,385 |
| 2023-01-25 | 4,205 | 4,210 | 4,190 | 4,210 | 4,000 | 1,403.33 |
| 2023-01-24 | 4,060 | 4,180 | 4,060 | 4,180 | 6,700 | 1,393.33 |
| 2023-01-23 | 4,000 | 4,060 | 4,000 | 4,060 | 1,700 | 1,353.33 |
| 2023-01-20 | 4,045 | 4,050 | 3,975 | 3,975 | 3,500 | 1,325 |
| 2023-01-19 | 4,020 | 4,065 | 4,000 | 4,045 | 5,600 | 1,348.33 |
| 2023-01-18 | 3,995 | 4,065 | 3,970 | 4,020 | 3,100 | 1,340 |
| 2023-01-17 | 3,945 | 4,015 | 3,945 | 3,995 | 3,300 | 1,331.67 |
| 2023-01-16 | 3,840 | 3,915 | 3,840 | 3,915 | 6,000 | 1,305 |
| 2023-01-13 | 3,820 | 3,855 | 3,795 | 3,805 | 1,800 | 1,268.33 |
| 2023-01-12 | 3,810 | 3,825 | 3,810 | 3,810 | 600 | 1,270 |
| 2023-01-11 | 3,785 | 3,835 | 3,785 | 3,815 | 1,900 | 1,271.67 |
| 2023-01-10 | 3,800 | 3,810 | 3,785 | 3,785 | 1,000 | 1,261.67 |
| 2023-01-06 | 3,765 | 3,800 | 3,765 | 3,800 | 1,000 | 1,266.67 |
| 2023-01-05 | 3,800 | 3,800 | 3,765 | 3,785 | 1,800 | 1,261.67 |
| 2023-01-04 | 3,875 | 3,875 | 3,780 | 3,800 | 2,500 | 1,266.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
