8059 第一実業(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 | 1,949 | 1,973 | 1,931 | 1,965 | 43,700 | 1,965 |
| 2023-12-28 | 1,900 | 1,926 | 1,900 | 1,922 | 9,100 | 1,922 |
| 2023-12-27 | 1,877 | 1,915 | 1,877 | 1,915 | 19,500 | 1,915 |
| 2023-12-26 | 1,846 | 1,868 | 1,846 | 1,868 | 13,100 | 1,868 |
| 2023-12-25 | 1,872 | 1,876 | 1,835 | 1,846 | 7,500 | 1,846 |
| 2023-12-22 | 1,842 | 1,872 | 1,842 | 1,872 | 13,700 | 1,872 |
| 2023-12-21 | 1,850 | 1,851 | 1,836 | 1,842 | 16,400 | 1,842 |
| 2023-12-20 | 1,872 | 1,896 | 1,861 | 1,866 | 29,200 | 1,866 |
| 2023-12-19 | 1,846 | 1,877 | 1,845 | 1,872 | 21,600 | 1,872 |
| 2023-12-18 | 1,851 | 1,853 | 1,824 | 1,850 | 23,800 | 1,850 |
| 2023-12-15 | 1,871 | 1,895 | 1,871 | 1,887 | 32,500 | 1,887 |
| 2023-12-14 | 1,871 | 1,887 | 1,863 | 1,871 | 31,600 | 1,871 |
| 2023-12-13 | 1,877 | 1,891 | 1,871 | 1,881 | 24,200 | 1,881 |
| 2023-12-12 | 1,898 | 1,898 | 1,862 | 1,871 | 32,800 | 1,871 |
| 2023-12-11 | 1,873 | 1,895 | 1,861 | 1,892 | 26,100 | 1,892 |
| 2023-12-08 | 1,902 | 1,911 | 1,860 | 1,867 | 74,600 | 1,867 |
| 2023-12-07 | 1,939 | 1,943 | 1,923 | 1,925 | 24,700 | 1,925 |
| 2023-12-06 | 1,918 | 1,965 | 1,918 | 1,957 | 33,800 | 1,957 |
| 2023-12-05 | 1,922 | 1,941 | 1,918 | 1,918 | 44,200 | 1,918 |
| 2023-12-04 | 1,940 | 1,940 | 1,908 | 1,922 | 23,500 | 1,922 |
| 2023-12-01 | 1,935 | 1,946 | 1,928 | 1,942 | 33,500 | 1,942 |
| 2023-11-30 | 1,905 | 1,941 | 1,899 | 1,916 | 29,300 | 1,916 |
| 2023-11-29 | 1,936 | 1,942 | 1,911 | 1,911 | 24,600 | 1,911 |
| 2023-11-28 | 1,917 | 1,936 | 1,917 | 1,936 | 16,800 | 1,936 |
| 2023-11-27 | 1,940 | 1,940 | 1,902 | 1,908 | 17,400 | 1,908 |
| 2023-11-24 | 1,913 | 1,936 | 1,910 | 1,922 | 13,900 | 1,922 |
| 2023-11-22 | 1,911 | 1,935 | 1,911 | 1,913 | 11,500 | 1,913 |
| 2023-11-21 | 1,900 | 1,920 | 1,886 | 1,911 | 23,200 | 1,911 |
| 2023-11-20 | 1,948 | 1,961 | 1,920 | 1,920 | 31,800 | 1,920 |
| 2023-11-17 | 1,897 | 1,943 | 1,897 | 1,940 | 37,800 | 1,940 |
| 2023-11-16 | 1,910 | 1,914 | 1,893 | 1,897 | 19,200 | 1,897 |
| 2023-11-15 | 1,917 | 1,935 | 1,907 | 1,924 | 28,300 | 1,924 |
| 2023-11-14 | 1,917 | 1,933 | 1,896 | 1,909 | 32,900 | 1,909 |
| 2023-11-13 | 1,922 | 1,945 | 1,915 | 1,928 | 34,500 | 1,928 |
| 2023-11-10 | 1,955 | 1,983 | 1,898 | 1,922 | 47,300 | 1,922 |
| 2023-11-09 | 2,020 | 2,027 | 1,990 | 1,990 | 61,800 | 1,990 |
| 2023-11-08 | 2,044 | 2,044 | 1,953 | 2,021 | 156,900 | 2,021 |
| 2023-11-07 | 2,028 | 2,078 | 2,020 | 2,044 | 50,600 | 2,044 |
| 2023-11-06 | 2,007 | 2,039 | 1,997 | 2,026 | 78,700 | 2,026 |
| 2023-11-02 | 1,990 | 1,998 | 1,944 | 1,967 | 46,300 | 1,967 |
| 2023-11-01 | 1,950 | 1,986 | 1,950 | 1,974 | 53,300 | 1,974 |
| 2023-10-31 | 1,933 | 1,937 | 1,913 | 1,937 | 115,100 | 1,937 |
| 2023-10-30 | 1,941 | 1,947 | 1,908 | 1,930 | 305,900 | 1,930 |
| 2023-10-27 | 1,922 | 1,935 | 1,903 | 1,930 | 42,400 | 1,930 |
| 2023-10-26 | 1,913 | 1,920 | 1,891 | 1,900 | 48,700 | 1,900 |
| 2023-10-25 | 1,870 | 1,928 | 1,870 | 1,910 | 47,400 | 1,910 |
| 2023-10-24 | 1,882 | 1,905 | 1,857 | 1,899 | 67,300 | 1,899 |
| 2023-10-23 | 1,887 | 1,901 | 1,877 | 1,882 | 53,900 | 1,882 |
| 2023-10-20 | 1,880 | 1,902 | 1,854 | 1,887 | 46,500 | 1,887 |
| 2023-10-19 | 1,847 | 1,895 | 1,842 | 1,881 | 35,100 | 1,881 |
| 2023-10-18 | 1,866 | 1,890 | 1,856 | 1,878 | 34,700 | 1,878 |
| 2023-10-17 | 1,840 | 1,862 | 1,831 | 1,856 | 37,600 | 1,856 |
| 2023-10-16 | 1,821 | 1,857 | 1,821 | 1,846 | 37,200 | 1,846 |
| 2023-10-13 | 1,853 | 1,853 | 1,827 | 1,846 | 39,900 | 1,846 |
| 2023-10-12 | 1,825 | 1,856 | 1,824 | 1,850 | 44,400 | 1,850 |
| 2023-10-11 | 1,837 | 1,847 | 1,817 | 1,825 | 54,300 | 1,825 |
| 2023-10-10 | 1,855 | 1,904 | 1,845 | 1,862 | 55,900 | 1,862 |
| 2023-10-06 | 1,799 | 1,850 | 1,799 | 1,819 | 41,200 | 1,819 |
| 2023-10-05 | 1,790 | 1,813 | 1,770 | 1,790 | 58,900 | 1,790 |
| 2023-10-04 | 1,770 | 1,823 | 1,762 | 1,770 | 67,200 | 1,770 |
| 2023-10-03 | 1,823 | 1,833 | 1,800 | 1,800 | 42,800 | 1,800 |
| 2023-10-02 | 1,871 | 1,904 | 1,839 | 1,839 | 65,900 | 1,839 |
| 2023-09-29 | 1,857 | 1,872 | 1,823 | 1,862 | 66,200 | 1,862 |
| 2023-09-28 | 1,900 | 1,926 | 1,835 | 1,857 | 54,300 | 1,857 |
| 2023-09-27 | 5,670 | 5,720 | 5,570 | 5,720 | 21,000 | 1,906.67 |
| 2023-09-26 | 5,710 | 5,710 | 5,640 | 5,680 | 10,500 | 1,893.33 |
| 2023-09-25 | 5,680 | 5,750 | 5,650 | 5,710 | 8,100 | 1,903.33 |
| 2023-09-22 | 5,760 | 5,760 | 5,660 | 5,690 | 9,500 | 1,896.67 |
| 2023-09-21 | 5,820 | 5,850 | 5,730 | 5,740 | 23,200 | 1,913.33 |
| 2023-09-20 | 5,990 | 5,990 | 5,810 | 5,830 | 20,700 | 1,943.33 |
| 2023-09-19 | 5,810 | 5,970 | 5,810 | 5,950 | 27,500 | 1,983.33 |
| 2023-09-15 | 5,800 | 5,870 | 5,770 | 5,850 | 18,400 | 1,950 |
| 2023-09-14 | 5,670 | 5,760 | 5,670 | 5,740 | 11,600 | 1,913.33 |
| 2023-09-13 | 5,630 | 5,700 | 5,630 | 5,670 | 12,400 | 1,890 |
| 2023-09-12 | 5,590 | 5,650 | 5,590 | 5,630 | 4,900 | 1,876.67 |
| 2023-09-11 | 5,600 | 5,670 | 5,590 | 5,590 | 5,300 | 1,863.33 |
| 2023-09-08 | 5,650 | 5,680 | 5,580 | 5,600 | 19,500 | 1,866.67 |
| 2023-09-07 | 5,600 | 5,700 | 5,580 | 5,660 | 17,300 | 1,886.67 |
| 2023-09-06 | 5,550 | 5,590 | 5,530 | 5,580 | 10,000 | 1,860 |
| 2023-09-05 | 5,520 | 5,570 | 5,470 | 5,560 | 20,000 | 1,853.33 |
| 2023-09-04 | 5,450 | 5,530 | 5,430 | 5,520 | 15,200 | 1,840 |
| 2023-09-01 | 5,340 | 5,400 | 5,320 | 5,400 | 13,200 | 1,800 |
| 2023-08-31 | 5,320 | 5,350 | 5,300 | 5,340 | 8,700 | 1,780 |
| 2023-08-30 | 5,280 | 5,330 | 5,260 | 5,300 | 9,900 | 1,766.67 |
| 2023-08-29 | 5,280 | 5,280 | 5,230 | 5,240 | 9,400 | 1,746.67 |
| 2023-08-28 | 5,250 | 5,290 | 5,250 | 5,290 | 9,300 | 1,763.33 |
| 2023-08-25 | 5,250 | 5,270 | 5,220 | 5,240 | 10,000 | 1,746.67 |
| 2023-08-24 | 5,250 | 5,260 | 5,200 | 5,230 | 11,900 | 1,743.33 |
| 2023-08-23 | 5,210 | 5,250 | 5,190 | 5,240 | 6,800 | 1,746.67 |
| 2023-08-22 | 5,160 | 5,230 | 5,130 | 5,210 | 10,100 | 1,736.67 |
| 2023-08-21 | 5,240 | 5,280 | 5,140 | 5,150 | 18,400 | 1,716.67 |
| 2023-08-18 | 5,240 | 5,290 | 5,200 | 5,280 | 17,100 | 1,760 |
| 2023-08-17 | 5,170 | 5,260 | 5,150 | 5,240 | 17,100 | 1,746.67 |
| 2023-08-16 | 5,100 | 5,200 | 5,100 | 5,180 | 27,200 | 1,726.67 |
| 2023-08-15 | 5,160 | 5,190 | 5,130 | 5,150 | 19,900 | 1,716.67 |
| 2023-08-14 | 5,230 | 5,250 | 5,170 | 5,170 | 9,400 | 1,723.33 |
| 2023-08-10 | 5,130 | 5,200 | 5,120 | 5,200 | 11,300 | 1,733.33 |
| 2023-08-09 | 5,200 | 5,210 | 5,110 | 5,130 | 12,200 | 1,710 |
| 2023-08-08 | 5,280 | 5,280 | 5,200 | 5,200 | 9,600 | 1,733.33 |
| 2023-08-07 | 5,170 | 5,280 | 5,160 | 5,230 | 21,000 | 1,743.33 |
| 2023-08-04 | 5,160 | 5,230 | 5,110 | 5,170 | 21,100 | 1,723.33 |
| 2023-08-03 | 5,200 | 5,250 | 5,090 | 5,130 | 21,900 | 1,710 |
| 2023-08-02 | 5,240 | 5,360 | 5,170 | 5,230 | 26,800 | 1,743.33 |
| 2023-08-01 | 5,360 | 5,470 | 5,240 | 5,300 | 37,200 | 1,766.67 |
| 2023-07-31 | 5,350 | 5,410 | 5,290 | 5,360 | 14,200 | 1,786.67 |
| 2023-07-28 | 5,280 | 5,290 | 5,210 | 5,250 | 16,900 | 1,750 |
| 2023-07-27 | 5,370 | 5,370 | 5,280 | 5,310 | 9,400 | 1,770 |
| 2023-07-26 | 5,390 | 5,390 | 5,320 | 5,350 | 13,000 | 1,783.33 |
| 2023-07-25 | 5,410 | 5,420 | 5,370 | 5,390 | 7,200 | 1,796.67 |
| 2023-07-24 | 5,310 | 5,390 | 5,310 | 5,390 | 6,100 | 1,796.67 |
| 2023-07-21 | 5,240 | 5,340 | 5,230 | 5,320 | 8,200 | 1,773.33 |
| 2023-07-20 | 5,380 | 5,430 | 5,240 | 5,240 | 9,700 | 1,746.67 |
| 2023-07-19 | 5,290 | 5,340 | 5,270 | 5,340 | 12,800 | 1,780 |
| 2023-07-18 | 5,200 | 5,260 | 5,160 | 5,220 | 7,900 | 1,740 |
| 2023-07-14 | 5,130 | 5,160 | 5,080 | 5,140 | 20,500 | 1,713.33 |
| 2023-07-13 | 5,020 | 5,140 | 5,000 | 5,110 | 14,200 | 1,703.33 |
| 2023-07-12 | 5,160 | 5,160 | 5,020 | 5,020 | 13,800 | 1,673.33 |
| 2023-07-11 | 5,350 | 5,350 | 5,160 | 5,160 | 15,200 | 1,720 |
| 2023-07-10 | 5,280 | 5,420 | 5,280 | 5,310 | 18,600 | 1,770 |
| 2023-07-07 | 5,450 | 5,450 | 5,270 | 5,280 | 23,300 | 1,760 |
| 2023-07-06 | 5,580 | 5,590 | 5,500 | 5,500 | 12,500 | 1,833.33 |
| 2023-07-05 | 5,700 | 5,700 | 5,600 | 5,600 | 24,800 | 1,866.67 |
| 2023-07-04 | 5,720 | 5,730 | 5,670 | 5,700 | 19,800 | 1,900 |
| 2023-07-03 | 5,730 | 5,780 | 5,720 | 5,720 | 12,100 | 1,906.67 |
| 2023-06-30 | 5,670 | 5,760 | 5,670 | 5,690 | 18,300 | 1,896.67 |
| 2023-06-29 | 5,750 | 5,770 | 5,690 | 5,730 | 15,500 | 1,910 |
| 2023-06-28 | 5,700 | 5,780 | 5,690 | 5,760 | 11,400 | 1,920 |
| 2023-06-27 | 5,700 | 5,730 | 5,630 | 5,700 | 25,000 | 1,900 |
| 2023-06-26 | 5,670 | 5,750 | 5,640 | 5,730 | 11,400 | 1,910 |
| 2023-06-23 | 5,810 | 5,830 | 5,700 | 5,720 | 16,600 | 1,906.67 |
| 2023-06-22 | 5,800 | 5,880 | 5,790 | 5,810 | 12,100 | 1,936.67 |
| 2023-06-21 | 5,760 | 5,880 | 5,750 | 5,830 | 24,700 | 1,943.33 |
| 2023-06-20 | 5,750 | 5,750 | 5,660 | 5,750 | 19,900 | 1,916.67 |
| 2023-06-19 | 5,830 | 5,840 | 5,770 | 5,800 | 11,200 | 1,933.33 |
| 2023-06-16 | 5,800 | 5,820 | 5,730 | 5,780 | 31,400 | 1,926.67 |
| 2023-06-15 | 5,830 | 5,830 | 5,770 | 5,800 | 12,700 | 1,933.33 |
| 2023-06-14 | 5,850 | 5,850 | 5,780 | 5,800 | 13,300 | 1,933.33 |
| 2023-06-13 | 5,800 | 5,880 | 5,800 | 5,850 | 16,400 | 1,950 |
| 2023-06-12 | 5,770 | 5,800 | 5,770 | 5,800 | 10,800 | 1,933.33 |
| 2023-06-09 | 5,800 | 5,830 | 5,740 | 5,800 | 26,800 | 1,933.33 |
| 2023-06-08 | 5,900 | 5,930 | 5,780 | 5,800 | 18,000 | 1,933.33 |
| 2023-06-07 | 6,000 | 6,040 | 5,910 | 5,920 | 21,400 | 1,973.33 |
| 2023-06-06 | 5,920 | 5,960 | 5,890 | 5,960 | 13,700 | 1,986.67 |
| 2023-06-05 | 6,000 | 6,050 | 5,930 | 5,950 | 18,100 | 1,983.33 |
| 2023-06-02 | 5,860 | 5,950 | 5,810 | 5,950 | 14,900 | 1,983.33 |
| 2023-06-01 | 5,920 | 6,010 | 5,790 | 5,790 | 19,400 | 1,930 |
| 2023-05-31 | 5,990 | 6,070 | 5,890 | 5,920 | 59,700 | 1,973.33 |
| 2023-05-30 | 5,720 | 5,760 | 5,690 | 5,750 | 9,600 | 1,916.67 |
| 2023-05-29 | 5,730 | 5,790 | 5,720 | 5,750 | 9,100 | 1,916.67 |
| 2023-05-26 | 5,790 | 5,840 | 5,730 | 5,730 | 12,100 | 1,910 |
| 2023-05-25 | 5,780 | 5,850 | 5,760 | 5,840 | 9,800 | 1,946.67 |
| 2023-05-24 | 5,840 | 5,860 | 5,790 | 5,820 | 8,100 | 1,940 |
| 2023-05-23 | 5,850 | 5,940 | 5,780 | 5,820 | 18,000 | 1,940 |
| 2023-05-22 | 5,840 | 5,860 | 5,800 | 5,860 | 10,200 | 1,953.33 |
| 2023-05-19 | 5,930 | 5,940 | 5,860 | 5,890 | 10,900 | 1,963.33 |
| 2023-05-18 | 5,780 | 5,920 | 5,770 | 5,910 | 12,800 | 1,970 |
| 2023-05-17 | 5,700 | 5,820 | 5,680 | 5,820 | 10,500 | 1,940 |
| 2023-05-16 | 5,720 | 5,740 | 5,650 | 5,710 | 14,500 | 1,903.33 |
| 2023-05-15 | 5,670 | 5,760 | 5,650 | 5,750 | 13,500 | 1,916.67 |
| 2023-05-12 | 5,700 | 5,740 | 5,650 | 5,650 | 18,700 | 1,883.33 |
| 2023-05-11 | 5,750 | 5,760 | 5,630 | 5,700 | 17,300 | 1,900 |
| 2023-05-10 | 5,780 | 5,870 | 5,780 | 5,790 | 11,000 | 1,930 |
| 2023-05-09 | 5,770 | 5,820 | 5,760 | 5,810 | 12,700 | 1,936.67 |
| 2023-05-08 | 5,770 | 5,850 | 5,760 | 5,770 | 19,700 | 1,923.33 |
| 2023-05-02 | 5,890 | 5,900 | 5,810 | 5,830 | 11,900 | 1,943.33 |
| 2023-05-01 | 5,880 | 5,900 | 5,840 | 5,880 | 5,700 | 1,960 |
| 2023-04-28 | 5,710 | 5,800 | 5,710 | 5,800 | 11,200 | 1,933.33 |
| 2023-04-27 | 5,670 | 5,720 | 5,670 | 5,700 | 14,400 | 1,900 |
| 2023-04-26 | 5,610 | 5,750 | 5,610 | 5,670 | 15,100 | 1,890 |
| 2023-04-25 | 5,640 | 5,780 | 5,640 | 5,700 | 12,700 | 1,900 |
| 2023-04-24 | 5,630 | 5,710 | 5,620 | 5,680 | 10,300 | 1,893.33 |
| 2023-04-21 | 5,660 | 5,760 | 5,660 | 5,700 | 11,000 | 1,900 |
| 2023-04-20 | 5,510 | 5,690 | 5,510 | 5,670 | 11,600 | 1,890 |
| 2023-04-19 | 5,560 | 5,610 | 5,530 | 5,580 | 11,200 | 1,860 |
| 2023-04-18 | 5,630 | 5,680 | 5,600 | 5,630 | 9,900 | 1,876.67 |
| 2023-04-17 | 5,580 | 5,630 | 5,530 | 5,630 | 11,200 | 1,876.67 |
| 2023-04-14 | 5,520 | 5,630 | 5,490 | 5,580 | 13,600 | 1,860 |
| 2023-04-13 | 5,630 | 5,630 | 5,520 | 5,520 | 14,600 | 1,840 |
| 2023-04-12 | 5,570 | 5,670 | 5,570 | 5,630 | 13,000 | 1,876.67 |
| 2023-04-11 | 5,480 | 5,610 | 5,480 | 5,560 | 19,200 | 1,853.33 |
| 2023-04-10 | 5,470 | 5,580 | 5,450 | 5,510 | 12,200 | 1,836.67 |
| 2023-04-07 | 5,340 | 5,520 | 5,340 | 5,500 | 16,400 | 1,833.33 |
| 2023-04-06 | 5,360 | 5,420 | 5,290 | 5,340 | 13,200 | 1,780 |
| 2023-04-05 | 5,590 | 5,590 | 5,360 | 5,370 | 17,600 | 1,790 |
| 2023-04-04 | 5,660 | 5,730 | 5,640 | 5,670 | 20,600 | 1,890 |
| 2023-04-03 | 5,600 | 5,680 | 5,580 | 5,660 | 16,700 | 1,886.67 |
| 2023-03-31 | 5,600 | 5,670 | 5,560 | 5,570 | 19,000 | 1,856.67 |
| 2023-03-30 | 5,530 | 5,630 | 5,480 | 5,610 | 21,100 | 1,870 |
| 2023-03-29 | 5,330 | 5,560 | 5,300 | 5,530 | 28,200 | 1,843.33 |
| 2023-03-28 | 5,350 | 5,360 | 5,290 | 5,290 | 12,500 | 1,763.33 |
| 2023-03-27 | 5,280 | 5,380 | 5,250 | 5,360 | 16,400 | 1,786.67 |
| 2023-03-24 | 5,300 | 5,330 | 5,200 | 5,240 | 38,900 | 1,746.67 |
| 2023-03-23 | 5,300 | 5,360 | 5,260 | 5,340 | 11,700 | 1,780 |
| 2023-03-22 | 5,360 | 5,390 | 5,300 | 5,300 | 13,100 | 1,766.67 |
| 2023-03-20 | 5,310 | 5,330 | 5,260 | 5,280 | 14,000 | 1,760 |
| 2023-03-17 | 5,280 | 5,370 | 5,280 | 5,300 | 11,100 | 1,766.67 |
| 2023-03-16 | 5,320 | 5,340 | 5,250 | 5,280 | 21,700 | 1,760 |
| 2023-03-15 | 5,240 | 5,400 | 5,240 | 5,330 | 14,900 | 1,776.67 |
| 2023-03-14 | 5,290 | 5,290 | 5,190 | 5,230 | 16,400 | 1,743.33 |
| 2023-03-13 | 5,300 | 5,340 | 5,210 | 5,330 | 13,500 | 1,776.67 |
| 2023-03-10 | 5,360 | 5,420 | 5,340 | 5,340 | 21,100 | 1,780 |
| 2023-03-09 | 5,450 | 5,550 | 5,430 | 5,460 | 24,100 | 1,820 |
| 2023-03-08 | 5,390 | 5,530 | 5,300 | 5,460 | 22,800 | 1,820 |
| 2023-03-07 | 5,400 | 5,470 | 5,380 | 5,410 | 29,600 | 1,803.33 |
| 2023-03-06 | 5,400 | 5,400 | 5,380 | 5,400 | 12,200 | 1,800 |
| 2023-03-03 | 5,260 | 5,410 | 5,260 | 5,390 | 15,800 | 1,796.67 |
| 2023-03-02 | 5,440 | 5,510 | 5,280 | 5,290 | 17,900 | 1,763.33 |
| 2023-03-01 | 5,320 | 5,470 | 5,320 | 5,440 | 12,000 | 1,813.33 |
| 2023-02-28 | 5,300 | 5,360 | 5,270 | 5,300 | 11,900 | 1,766.67 |
| 2023-02-27 | 5,250 | 5,300 | 5,180 | 5,290 | 13,500 | 1,763.33 |
| 2023-02-24 | 5,180 | 5,270 | 5,180 | 5,260 | 12,400 | 1,753.33 |
| 2023-02-22 | 5,150 | 5,230 | 5,150 | 5,180 | 11,900 | 1,726.67 |
| 2023-02-21 | 5,150 | 5,240 | 5,150 | 5,210 | 25,700 | 1,736.67 |
| 2023-02-20 | 5,210 | 5,250 | 5,190 | 5,200 | 12,500 | 1,733.33 |
| 2023-02-17 | 5,090 | 5,210 | 5,090 | 5,180 | 19,400 | 1,726.67 |
| 2023-02-16 | 5,260 | 5,260 | 5,100 | 5,160 | 30,500 | 1,720 |
| 2023-02-15 | 5,090 | 5,220 | 5,090 | 5,220 | 14,500 | 1,740 |
| 2023-02-14 | 5,000 | 5,100 | 5,000 | 5,080 | 14,200 | 1,693.33 |
| 2023-02-13 | 4,960 | 5,010 | 4,950 | 5,000 | 13,200 | 1,666.67 |
| 2023-02-10 | 4,880 | 5,040 | 4,880 | 4,960 | 14,000 | 1,653.33 |
| 2023-02-09 | 4,850 | 4,905 | 4,845 | 4,880 | 7,600 | 1,626.67 |
| 2023-02-08 | 4,845 | 4,910 | 4,840 | 4,850 | 11,300 | 1,616.67 |
| 2023-02-07 | 4,800 | 4,880 | 4,800 | 4,845 | 10,100 | 1,615 |
| 2023-02-06 | 4,700 | 4,795 | 4,685 | 4,765 | 16,500 | 1,588.33 |
| 2023-02-03 | 4,670 | 4,680 | 4,610 | 4,680 | 15,400 | 1,560 |
| 2023-02-02 | 4,720 | 4,720 | 4,660 | 4,670 | 14,700 | 1,556.67 |
| 2023-02-01 | 4,700 | 4,750 | 4,680 | 4,720 | 13,600 | 1,573.33 |
| 2023-01-31 | 4,655 | 4,710 | 4,655 | 4,700 | 8,800 | 1,566.67 |
| 2023-01-30 | 4,635 | 4,730 | 4,585 | 4,610 | 25,400 | 1,536.67 |
| 2023-01-27 | 4,660 | 4,660 | 4,600 | 4,635 | 5,600 | 1,545 |
| 2023-01-26 | 4,605 | 4,675 | 4,600 | 4,660 | 14,800 | 1,553.33 |
| 2023-01-25 | 4,500 | 4,635 | 4,500 | 4,630 | 10,200 | 1,543.33 |
| 2023-01-24 | 4,445 | 4,590 | 4,445 | 4,565 | 17,000 | 1,521.67 |
| 2023-01-23 | 4,420 | 4,455 | 4,395 | 4,445 | 13,200 | 1,481.67 |
| 2023-01-20 | 4,390 | 4,420 | 4,390 | 4,420 | 3,100 | 1,473.33 |
| 2023-01-19 | 4,390 | 4,400 | 4,345 | 4,360 | 10,200 | 1,453.33 |
| 2023-01-18 | 4,335 | 4,390 | 4,335 | 4,390 | 9,300 | 1,463.33 |
| 2023-01-17 | 4,355 | 4,370 | 4,330 | 4,335 | 10,100 | 1,445 |
| 2023-01-16 | 4,355 | 4,355 | 4,275 | 4,320 | 14,000 | 1,440 |
| 2023-01-13 | 4,365 | 4,380 | 4,335 | 4,355 | 10,400 | 1,451.67 |
| 2023-01-12 | 4,400 | 4,400 | 4,330 | 4,365 | 16,900 | 1,455 |
| 2023-01-11 | 4,380 | 4,425 | 4,345 | 4,355 | 12,600 | 1,451.67 |
| 2023-01-10 | 4,375 | 4,420 | 4,345 | 4,360 | 12,900 | 1,453.33 |
| 2023-01-06 | 4,340 | 4,395 | 4,340 | 4,375 | 9,500 | 1,458.33 |
| 2023-01-05 | 4,350 | 4,350 | 4,270 | 4,340 | 33,600 | 1,446.67 |
| 2023-01-04 | 4,400 | 4,400 | 4,330 | 4,345 | 19,000 | 1,448.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
