8086 ニプロ(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 | 1,105 | 1,111.5 | 1,099 | 1,107 | 290,500 | 1,107 |
| 2023-12-28 | 1,100 | 1,106.5 | 1,095 | 1,105 | 220,800 | 1,105 |
| 2023-12-27 | 1,089 | 1,102 | 1,089 | 1,100 | 444,800 | 1,100 |
| 2023-12-26 | 1,095 | 1,097.5 | 1,084.5 | 1,090.5 | 364,800 | 1,090.50 |
| 2023-12-25 | 1,104 | 1,104 | 1,090.5 | 1,094 | 293,900 | 1,094 |
| 2023-12-22 | 1,082 | 1,092 | 1,081.5 | 1,088.5 | 333,400 | 1,088.50 |
| 2023-12-21 | 1,090.5 | 1,094.5 | 1,080 | 1,081.5 | 372,000 | 1,081.50 |
| 2023-12-20 | 1,109.5 | 1,109.5 | 1,096.5 | 1,097.5 | 553,000 | 1,097.50 |
| 2023-12-19 | 1,119.5 | 1,119.5 | 1,098 | 1,104.5 | 375,400 | 1,104.50 |
| 2023-12-18 | 1,135 | 1,137 | 1,110 | 1,115.5 | 413,300 | 1,115.50 |
| 2023-12-15 | 1,127 | 1,135 | 1,115.5 | 1,134.5 | 532,100 | 1,134.50 |
| 2023-12-14 | 1,120 | 1,139 | 1,118 | 1,127.5 | 560,400 | 1,127.50 |
| 2023-12-13 | 1,118 | 1,136 | 1,113 | 1,118 | 459,600 | 1,118 |
| 2023-12-12 | 1,124.5 | 1,128.5 | 1,116 | 1,118.5 | 345,700 | 1,118.50 |
| 2023-12-11 | 1,123.5 | 1,123.5 | 1,108 | 1,116.5 | 362,700 | 1,116.50 |
| 2023-12-08 | 1,132 | 1,134.5 | 1,103 | 1,109 | 508,700 | 1,109 |
| 2023-12-07 | 1,132 | 1,142.5 | 1,129 | 1,138.5 | 340,600 | 1,138.50 |
| 2023-12-06 | 1,121 | 1,141 | 1,118 | 1,139.5 | 468,200 | 1,139.50 |
| 2023-12-05 | 1,120 | 1,126 | 1,115 | 1,116 | 456,800 | 1,116 |
| 2023-12-04 | 1,127 | 1,132.5 | 1,119 | 1,119.5 | 283,900 | 1,119.50 |
| 2023-12-01 | 1,121.5 | 1,134.5 | 1,117.5 | 1,128.5 | 406,200 | 1,128.50 |
| 2023-11-30 | 1,120 | 1,122.5 | 1,107.5 | 1,118 | 367,700 | 1,118 |
| 2023-11-29 | 1,134.5 | 1,136.5 | 1,125 | 1,125 | 386,400 | 1,125 |
| 2023-11-28 | 1,131.5 | 1,150 | 1,127 | 1,139.5 | 592,700 | 1,139.50 |
| 2023-11-27 | 1,127.5 | 1,134.5 | 1,117.5 | 1,125 | 452,900 | 1,125 |
| 2023-11-24 | 1,101 | 1,122 | 1,098.5 | 1,119.5 | 424,500 | 1,119.50 |
| 2023-11-22 | 1,097 | 1,103 | 1,094 | 1,096.5 | 281,100 | 1,096.50 |
| 2023-11-21 | 1,095 | 1,099 | 1,086.5 | 1,095.5 | 364,300 | 1,095.50 |
| 2023-11-20 | 1,116.5 | 1,118 | 1,096.5 | 1,097.5 | 434,400 | 1,097.50 |
| 2023-11-17 | 1,102 | 1,117 | 1,100 | 1,117 | 408,300 | 1,117 |
| 2023-11-16 | 1,103 | 1,122.5 | 1,100 | 1,100.5 | 500,500 | 1,100.50 |
| 2023-11-15 | 1,107.5 | 1,113.5 | 1,100 | 1,104.5 | 490,900 | 1,104.50 |
| 2023-11-14 | 1,107 | 1,107 | 1,093 | 1,097 | 447,900 | 1,097 |
| 2023-11-13 | 1,101 | 1,102 | 1,086 | 1,094 | 546,000 | 1,094 |
| 2023-11-10 | 1,086 | 1,096 | 1,070.5 | 1,093 | 998,900 | 1,093 |
| 2023-11-09 | 1,145 | 1,159.5 | 1,093 | 1,095 | 1,960,500 | 1,095 |
| 2023-11-08 | 1,150 | 1,163 | 1,141 | 1,143 | 791,200 | 1,143 |
| 2023-11-07 | 1,150 | 1,154 | 1,132.5 | 1,143 | 527,500 | 1,143 |
| 2023-11-06 | 1,168 | 1,168 | 1,143 | 1,143.5 | 589,100 | 1,143.50 |
| 2023-11-02 | 1,172 | 1,173.5 | 1,138 | 1,141.5 | 676,100 | 1,141.50 |
| 2023-11-01 | 1,152 | 1,169 | 1,144.5 | 1,160 | 810,600 | 1,160 |
| 2023-10-31 | 1,137 | 1,147.5 | 1,130 | 1,146.5 | 578,500 | 1,146.50 |
| 2023-10-30 | 1,123.5 | 1,132 | 1,118.5 | 1,125 | 528,600 | 1,125 |
| 2023-10-27 | 1,117 | 1,136.5 | 1,116 | 1,135 | 482,200 | 1,135 |
| 2023-10-26 | 1,118 | 1,125.5 | 1,110.5 | 1,118.5 | 446,600 | 1,118.50 |
| 2023-10-25 | 1,125 | 1,138.5 | 1,116 | 1,128 | 564,800 | 1,128 |
| 2023-10-24 | 1,095 | 1,132 | 1,091.5 | 1,121 | 862,700 | 1,121 |
| 2023-10-23 | 1,089.5 | 1,103 | 1,087 | 1,098.5 | 600,900 | 1,098.50 |
| 2023-10-20 | 1,090 | 1,091.5 | 1,073 | 1,085 | 433,600 | 1,085 |
| 2023-10-19 | 1,085 | 1,095 | 1,079.5 | 1,087.5 | 490,500 | 1,087.50 |
| 2023-10-18 | 1,092.5 | 1,092.5 | 1,076.5 | 1,081 | 449,800 | 1,081 |
| 2023-10-17 | 1,088.5 | 1,100 | 1,073.5 | 1,081.5 | 451,500 | 1,081.50 |
| 2023-10-16 | 1,081 | 1,094.5 | 1,066.5 | 1,071 | 1,130,000 | 1,071 |
| 2023-10-13 | 1,056 | 1,080 | 1,054.5 | 1,069.5 | 1,186,100 | 1,069.50 |
| 2023-10-12 | 1,045 | 1,066.5 | 1,041 | 1,054 | 2,804,500 | 1,054 |
| 2023-10-11 | 1,095 | 1,103.5 | 1,080 | 1,080.5 | 581,600 | 1,080.50 |
| 2023-10-10 | 1,087.5 | 1,098 | 1,085.5 | 1,094 | 484,100 | 1,094 |
| 2023-10-06 | 1,089.5 | 1,097.5 | 1,080.5 | 1,081.5 | 433,900 | 1,081.50 |
| 2023-10-05 | 1,074.5 | 1,088.5 | 1,058 | 1,086 | 943,400 | 1,086 |
| 2023-10-04 | 1,100 | 1,105 | 1,074.5 | 1,075 | 1,131,500 | 1,075 |
| 2023-10-03 | 1,134.5 | 1,135.5 | 1,114 | 1,125 | 833,200 | 1,125 |
| 2023-10-02 | 1,204.5 | 1,204.5 | 1,133 | 1,144.5 | 1,164,900 | 1,144.50 |
| 2023-09-29 | 1,209 | 1,215 | 1,201.5 | 1,209 | 412,100 | 1,209 |
| 2023-09-28 | 1,195.5 | 1,209.5 | 1,188.5 | 1,203.5 | 443,400 | 1,203.50 |
| 2023-09-27 | 1,203 | 1,216 | 1,198 | 1,215 | 555,000 | 1,215 |
| 2023-09-26 | 1,211.5 | 1,220 | 1,208.5 | 1,210 | 374,200 | 1,210 |
| 2023-09-25 | 1,195 | 1,211.5 | 1,188 | 1,204 | 393,700 | 1,204 |
| 2023-09-22 | 1,209 | 1,210.5 | 1,190 | 1,190.5 | 508,100 | 1,190.50 |
| 2023-09-21 | 1,204 | 1,229.5 | 1,204 | 1,221.5 | 526,200 | 1,221.50 |
| 2023-09-20 | 1,227 | 1,227.5 | 1,201.5 | 1,204.5 | 556,700 | 1,204.50 |
| 2023-09-19 | 1,233.5 | 1,234.5 | 1,218 | 1,227 | 507,500 | 1,227 |
| 2023-09-15 | 1,241 | 1,245 | 1,232 | 1,235 | 639,600 | 1,235 |
| 2023-09-14 | 1,240 | 1,246.5 | 1,238 | 1,241 | 529,600 | 1,241 |
| 2023-09-13 | 1,248 | 1,248.5 | 1,233 | 1,235.5 | 450,900 | 1,235.50 |
| 2023-09-12 | 1,220 | 1,248 | 1,220 | 1,243.5 | 599,000 | 1,243.50 |
| 2023-09-11 | 1,225 | 1,230 | 1,208.5 | 1,218 | 416,100 | 1,218 |
| 2023-09-08 | 1,234 | 1,242 | 1,217.5 | 1,221 | 830,700 | 1,221 |
| 2023-09-07 | 1,210 | 1,227.5 | 1,204.5 | 1,222 | 737,100 | 1,222 |
| 2023-09-06 | 1,208.5 | 1,209.5 | 1,194 | 1,203.5 | 696,100 | 1,203.50 |
| 2023-09-05 | 1,224.5 | 1,227.5 | 1,209 | 1,212 | 495,600 | 1,212 |
| 2023-09-04 | 1,216.5 | 1,228 | 1,212.5 | 1,223 | 777,200 | 1,223 |
| 2023-09-01 | 1,208 | 1,214 | 1,197 | 1,214 | 676,200 | 1,214 |
| 2023-08-31 | 1,180.5 | 1,213 | 1,180.5 | 1,208 | 1,215,800 | 1,208 |
| 2023-08-30 | 1,156.5 | 1,178.5 | 1,154 | 1,178.5 | 820,800 | 1,178.50 |
| 2023-08-29 | 1,154 | 1,163 | 1,145.5 | 1,158.5 | 498,500 | 1,158.50 |
| 2023-08-28 | 1,144.5 | 1,151 | 1,138 | 1,150 | 472,200 | 1,150 |
| 2023-08-25 | 1,134 | 1,143.5 | 1,127.5 | 1,138 | 396,100 | 1,138 |
| 2023-08-24 | 1,117.5 | 1,141 | 1,115.5 | 1,139.5 | 533,900 | 1,139.50 |
| 2023-08-23 | 1,114.5 | 1,123 | 1,112 | 1,119.5 | 309,000 | 1,119.50 |
| 2023-08-22 | 1,111 | 1,123 | 1,107 | 1,117.5 | 405,500 | 1,117.50 |
| 2023-08-21 | 1,108 | 1,118 | 1,102 | 1,113 | 588,300 | 1,113 |
| 2023-08-18 | 1,106 | 1,109.5 | 1,100 | 1,108 | 534,800 | 1,108 |
| 2023-08-17 | 1,106.5 | 1,109 | 1,096.5 | 1,106 | 441,100 | 1,106 |
| 2023-08-16 | 1,101 | 1,119 | 1,099 | 1,105.5 | 537,900 | 1,105.50 |
| 2023-08-15 | 1,121 | 1,121.5 | 1,105.5 | 1,108 | 376,500 | 1,108 |
| 2023-08-14 | 1,129 | 1,143 | 1,118.5 | 1,124 | 721,400 | 1,124 |
| 2023-08-10 | 1,116 | 1,155 | 1,100.5 | 1,135.5 | 2,718,300 | 1,135.50 |
| 2023-08-09 | 1,035.5 | 1,102.5 | 1,032 | 1,095.5 | 2,358,400 | 1,095.50 |
| 2023-08-08 | 1,035 | 1,039.5 | 1,031.5 | 1,038.5 | 349,500 | 1,038.50 |
| 2023-08-07 | 1,020 | 1,030.5 | 1,018 | 1,030 | 265,100 | 1,030 |
| 2023-08-04 | 1,018.5 | 1,023.5 | 1,017 | 1,022.5 | 297,800 | 1,022.50 |
| 2023-08-03 | 1,027.5 | 1,027.5 | 1,015.5 | 1,017.5 | 531,800 | 1,017.50 |
| 2023-08-02 | 1,028.5 | 1,034 | 1,026 | 1,031 | 352,700 | 1,031 |
| 2023-08-01 | 1,035 | 1,041.5 | 1,035 | 1,036.5 | 247,200 | 1,036.50 |
| 2023-07-31 | 1,040 | 1,042 | 1,030 | 1,032.5 | 293,000 | 1,032.50 |
| 2023-07-28 | 1,029 | 1,032 | 1,021 | 1,029 | 430,500 | 1,029 |
| 2023-07-27 | 1,031.5 | 1,037 | 1,027 | 1,037 | 410,600 | 1,037 |
| 2023-07-26 | 1,031 | 1,039 | 1,027 | 1,036.5 | 273,800 | 1,036.50 |
| 2023-07-25 | 1,037.5 | 1,037.5 | 1,023 | 1,031.5 | 434,000 | 1,031.50 |
| 2023-07-24 | 1,036 | 1,044 | 1,033 | 1,040.5 | 430,200 | 1,040.50 |
| 2023-07-21 | 1,017 | 1,036 | 1,016 | 1,031 | 517,100 | 1,031 |
| 2023-07-20 | 1,018 | 1,024.5 | 1,015.5 | 1,016 | 248,600 | 1,016 |
| 2023-07-19 | 1,017.5 | 1,021 | 1,013.5 | 1,019 | 310,400 | 1,019 |
| 2023-07-18 | 1,015 | 1,021 | 1,012 | 1,015 | 242,000 | 1,015 |
| 2023-07-14 | 1,018 | 1,024 | 1,012.5 | 1,019.5 | 344,700 | 1,019.50 |
| 2023-07-13 | 1,014.5 | 1,016.5 | 1,011 | 1,014 | 169,700 | 1,014 |
| 2023-07-12 | 1,018 | 1,022 | 1,012 | 1,012 | 252,700 | 1,012 |
| 2023-07-11 | 1,016 | 1,017 | 1,012 | 1,016 | 304,500 | 1,016 |
| 2023-07-10 | 1,013 | 1,018.5 | 1,007 | 1,010 | 400,500 | 1,010 |
| 2023-07-07 | 1,004.5 | 1,013 | 1,001.5 | 1,008 | 391,700 | 1,008 |
| 2023-07-06 | 1,019.5 | 1,019.5 | 1,006.5 | 1,007 | 485,900 | 1,007 |
| 2023-07-05 | 1,020.5 | 1,021.5 | 1,016 | 1,021.5 | 290,700 | 1,021.50 |
| 2023-07-04 | 1,027 | 1,028 | 1,020 | 1,023 | 407,500 | 1,023 |
| 2023-07-03 | 1,027 | 1,037 | 1,024.5 | 1,030 | 476,600 | 1,030 |
| 2023-06-30 | 1,028.5 | 1,028.5 | 1,016 | 1,019.5 | 387,600 | 1,019.50 |
| 2023-06-29 | 1,028 | 1,029.5 | 1,020 | 1,028 | 403,600 | 1,028 |
| 2023-06-28 | 1,022.5 | 1,027 | 1,019.5 | 1,027 | 362,100 | 1,027 |
| 2023-06-27 | 1,025 | 1,027 | 1,016 | 1,022.5 | 241,400 | 1,022.50 |
| 2023-06-26 | 1,034.5 | 1,034.5 | 1,020 | 1,028 | 240,600 | 1,028 |
| 2023-06-23 | 1,042 | 1,045 | 1,028.5 | 1,031 | 325,000 | 1,031 |
| 2023-06-22 | 1,037 | 1,045.5 | 1,035.5 | 1,041.5 | 278,800 | 1,041.50 |
| 2023-06-21 | 1,036 | 1,042 | 1,035.5 | 1,038.5 | 267,000 | 1,038.50 |
| 2023-06-20 | 1,039.5 | 1,040 | 1,028.5 | 1,039 | 416,200 | 1,039 |
| 2023-06-19 | 1,040 | 1,051.5 | 1,036 | 1,045 | 606,300 | 1,045 |
| 2023-06-16 | 1,030 | 1,036 | 1,024.5 | 1,036 | 704,700 | 1,036 |
| 2023-06-15 | 1,015 | 1,029.5 | 1,014.5 | 1,027.5 | 531,400 | 1,027.50 |
| 2023-06-14 | 1,015 | 1,018 | 1,011.5 | 1,016 | 363,300 | 1,016 |
| 2023-06-13 | 1,011 | 1,015 | 1,008 | 1,008.5 | 345,800 | 1,008.50 |
| 2023-06-12 | 1,009.5 | 1,011.5 | 1,003 | 1,008.5 | 582,200 | 1,008.50 |
| 2023-06-09 | 1,004.5 | 1,007.5 | 1,001.5 | 1,005.5 | 463,500 | 1,005.50 |
| 2023-06-08 | 1,002 | 1,007.5 | 1,001 | 1,003.5 | 294,100 | 1,003.50 |
| 2023-06-07 | 1,010 | 1,015 | 1,000.5 | 1,002 | 585,700 | 1,002 |
| 2023-06-06 | 1,015 | 1,017 | 1,003.5 | 1,012 | 440,600 | 1,012 |
| 2023-06-05 | 1,040.5 | 1,047 | 1,018.5 | 1,022.5 | 674,300 | 1,022.50 |
| 2023-06-02 | 1,002 | 1,023 | 1,002 | 1,021 | 899,900 | 1,021 |
| 2023-06-01 | 994 | 1,006 | 990 | 999 | 568,300 | 999 |
| 2023-05-31 | 995 | 999 | 987 | 990 | 1,078,200 | 990 |
| 2023-05-30 | 1,005 | 1,007 | 996 | 1,000 | 822,300 | 1,000 |
| 2023-05-29 | 1,010 | 1,013 | 1,006 | 1,010 | 410,100 | 1,010 |
| 2023-05-26 | 1,011 | 1,015 | 1,005 | 1,007 | 401,900 | 1,007 |
| 2023-05-25 | 1,026 | 1,028 | 1,012 | 1,012 | 479,800 | 1,012 |
| 2023-05-24 | 1,026 | 1,031 | 1,024 | 1,026 | 420,000 | 1,026 |
| 2023-05-23 | 1,022 | 1,047 | 1,021 | 1,029 | 819,200 | 1,029 |
| 2023-05-22 | 1,023 | 1,025 | 1,010 | 1,020 | 429,200 | 1,020 |
| 2023-05-19 | 1,011 | 1,022 | 1,010 | 1,021 | 490,700 | 1,021 |
| 2023-05-18 | 1,015 | 1,017 | 1,002 | 1,014 | 679,700 | 1,014 |
| 2023-05-17 | 1,015 | 1,021 | 1,009 | 1,012 | 447,000 | 1,012 |
| 2023-05-16 | 1,005 | 1,020 | 1,001 | 1,020 | 610,100 | 1,020 |
| 2023-05-15 | 1,009 | 1,011 | 998 | 1,003 | 891,200 | 1,003 |
| 2023-05-12 | 1,012 | 1,019 | 1,000 | 1,003 | 1,023,200 | 1,003 |
| 2023-05-11 | 1,020 | 1,023 | 998 | 1,002 | 829,600 | 1,002 |
| 2023-05-10 | 1,035 | 1,035 | 1,025 | 1,027 | 240,700 | 1,027 |
| 2023-05-09 | 1,025 | 1,037 | 1,022 | 1,036 | 536,900 | 1,036 |
| 2023-05-08 | 1,019 | 1,025 | 1,016 | 1,019 | 422,000 | 1,019 |
| 2023-05-02 | 1,030 | 1,030 | 1,015 | 1,023 | 273,900 | 1,023 |
| 2023-05-01 | 1,027 | 1,031 | 1,023 | 1,026 | 241,800 | 1,026 |
| 2023-04-28 | 1,016 | 1,024 | 1,016 | 1,022 | 472,100 | 1,022 |
| 2023-04-27 | 1,009 | 1,013 | 1,005 | 1,013 | 278,900 | 1,013 |
| 2023-04-26 | 1,020 | 1,021 | 1,008 | 1,009 | 426,900 | 1,009 |
| 2023-04-25 | 1,027 | 1,037 | 1,026 | 1,028 | 438,600 | 1,028 |
| 2023-04-24 | 1,025 | 1,031 | 1,021 | 1,026 | 361,200 | 1,026 |
| 2023-04-21 | 1,011 | 1,027 | 1,011 | 1,021 | 483,700 | 1,021 |
| 2023-04-20 | 1,006 | 1,014 | 1,006 | 1,011 | 300,700 | 1,011 |
| 2023-04-19 | 1,015 | 1,016 | 1,007 | 1,009 | 320,800 | 1,009 |
| 2023-04-18 | 1,013 | 1,019 | 1,010 | 1,017 | 310,400 | 1,017 |
| 2023-04-17 | 1,014 | 1,015 | 1,008 | 1,013 | 277,000 | 1,013 |
| 2023-04-14 | 1,016 | 1,020 | 1,010 | 1,015 | 383,200 | 1,015 |
| 2023-04-13 | 1,010 | 1,012 | 1,005 | 1,011 | 361,100 | 1,011 |
| 2023-04-12 | 1,017 | 1,020 | 1,011 | 1,014 | 283,500 | 1,014 |
| 2023-04-11 | 1,010 | 1,017 | 1,010 | 1,013 | 355,600 | 1,013 |
| 2023-04-10 | 1,008 | 1,013 | 1,003 | 1,008 | 281,900 | 1,008 |
| 2023-04-07 | 1,012 | 1,016 | 1,003 | 1,005 | 337,400 | 1,005 |
| 2023-04-06 | 1,007 | 1,013 | 1,001 | 1,012 | 392,700 | 1,012 |
| 2023-04-05 | 1,022 | 1,025 | 1,009 | 1,011 | 314,900 | 1,011 |
| 2023-04-04 | 1,024 | 1,029 | 1,021 | 1,025 | 374,700 | 1,025 |
| 2023-04-03 | 1,027 | 1,031 | 1,020 | 1,024 | 336,800 | 1,024 |
| 2023-03-31 | 1,002 | 1,024 | 1,001 | 1,019 | 601,000 | 1,019 |
| 2023-03-30 | 1,002 | 1,005 | 996 | 998 | 398,300 | 998 |
| 2023-03-29 | 1,003 | 1,010 | 997 | 1,010 | 780,800 | 1,010 |
| 2023-03-28 | 1,005 | 1,009 | 997 | 1,003 | 564,100 | 1,003 |
| 2023-03-27 | 1,007 | 1,009 | 998 | 1,001 | 463,600 | 1,001 |
| 2023-03-24 | 999 | 1,004 | 993 | 1,004 | 503,600 | 1,004 |
| 2023-03-23 | 999 | 1,002 | 995 | 1,000 | 399,600 | 1,000 |
| 2023-03-22 | 1,009 | 1,012 | 1,000 | 1,004 | 348,700 | 1,004 |
| 2023-03-20 | 1,010 | 1,011 | 996 | 998 | 610,800 | 998 |
| 2023-03-17 | 1,015 | 1,019 | 1,010 | 1,014 | 440,200 | 1,014 |
| 2023-03-16 | 998 | 1,012 | 997 | 1,012 | 523,600 | 1,012 |
| 2023-03-15 | 1,017 | 1,020 | 1,006 | 1,008 | 452,100 | 1,008 |
| 2023-03-14 | 1,015 | 1,018 | 1,008 | 1,011 | 540,300 | 1,011 |
| 2023-03-13 | 1,034 | 1,036 | 1,017 | 1,029 | 378,500 | 1,029 |
| 2023-03-10 | 1,040 | 1,051 | 1,040 | 1,044 | 377,300 | 1,044 |
| 2023-03-09 | 1,047 | 1,054 | 1,044 | 1,054 | 371,700 | 1,054 |
| 2023-03-08 | 1,040 | 1,047 | 1,038 | 1,044 | 268,300 | 1,044 |
| 2023-03-07 | 1,037 | 1,050 | 1,037 | 1,042 | 393,900 | 1,042 |
| 2023-03-06 | 1,037 | 1,041 | 1,035 | 1,038 | 315,800 | 1,038 |
| 2023-03-03 | 1,023 | 1,033 | 1,018 | 1,030 | 400,100 | 1,030 |
| 2023-03-02 | 1,021 | 1,025 | 1,013 | 1,016 | 425,000 | 1,016 |
| 2023-03-01 | 1,031 | 1,037 | 1,019 | 1,022 | 637,700 | 1,022 |
| 2023-02-28 | 1,030 | 1,040 | 1,025 | 1,036 | 609,700 | 1,036 |
| 2023-02-27 | 1,043 | 1,046 | 1,028 | 1,035 | 531,300 | 1,035 |
| 2023-02-24 | 1,057 | 1,059 | 1,050 | 1,050 | 394,700 | 1,050 |
| 2023-02-22 | 1,078 | 1,078 | 1,056 | 1,059 | 343,200 | 1,059 |
| 2023-02-21 | 1,082 | 1,091 | 1,082 | 1,085 | 209,000 | 1,085 |
| 2023-02-20 | 1,081 | 1,087 | 1,077 | 1,086 | 273,100 | 1,086 |
| 2023-02-17 | 1,067 | 1,078 | 1,065 | 1,074 | 215,200 | 1,074 |
| 2023-02-16 | 1,070 | 1,084 | 1,067 | 1,071 | 555,100 | 1,071 |
| 2023-02-15 | 1,052 | 1,064 | 1,049 | 1,063 | 435,200 | 1,063 |
| 2023-02-14 | 1,060 | 1,061 | 1,047 | 1,053 | 446,800 | 1,053 |
| 2023-02-13 | 1,079 | 1,079 | 1,048 | 1,053 | 564,100 | 1,053 |
| 2023-02-10 | 1,073 | 1,086 | 1,067 | 1,079 | 744,600 | 1,079 |
| 2023-02-09 | 1,032 | 1,089 | 1,019 | 1,089 | 1,288,000 | 1,089 |
| 2023-02-08 | 1,037 | 1,084 | 1,019 | 1,055 | 1,192,000 | 1,055 |
| 2023-02-07 | 1,038 | 1,039 | 1,028 | 1,029 | 311,900 | 1,029 |
| 2023-02-06 | 1,038 | 1,042 | 1,031 | 1,039 | 311,400 | 1,039 |
| 2023-02-03 | 1,033 | 1,033 | 1,026 | 1,028 | 253,900 | 1,028 |
| 2023-02-02 | 1,038 | 1,038 | 1,029 | 1,035 | 251,600 | 1,035 |
| 2023-02-01 | 1,045 | 1,045 | 1,030 | 1,031 | 210,200 | 1,031 |
| 2023-01-31 | 1,031 | 1,046 | 1,031 | 1,041 | 406,500 | 1,041 |
| 2023-01-30 | 1,031 | 1,033 | 1,026 | 1,031 | 333,000 | 1,031 |
| 2023-01-27 | 1,046 | 1,047 | 1,033 | 1,033 | 179,300 | 1,033 |
| 2023-01-26 | 1,043 | 1,047 | 1,037 | 1,041 | 233,200 | 1,041 |
| 2023-01-25 | 1,040 | 1,042 | 1,035 | 1,038 | 357,800 | 1,038 |
| 2023-01-24 | 1,037 | 1,038 | 1,030 | 1,036 | 343,100 | 1,036 |
| 2023-01-23 | 1,025 | 1,033 | 1,021 | 1,032 | 382,600 | 1,032 |
| 2023-01-20 | 1,019 | 1,021 | 1,014 | 1,016 | 244,600 | 1,016 |
| 2023-01-19 | 1,015 | 1,022 | 1,015 | 1,018 | 247,200 | 1,018 |
| 2023-01-18 | 1,016 | 1,022 | 1,008 | 1,017 | 317,500 | 1,017 |
| 2023-01-17 | 1,009 | 1,015 | 1,008 | 1,009 | 224,800 | 1,009 |
| 2023-01-16 | 1,005 | 1,011 | 1,005 | 1,009 | 203,000 | 1,009 |
| 2023-01-13 | 1,008 | 1,014 | 1,005 | 1,008 | 307,600 | 1,008 |
| 2023-01-12 | 1,017 | 1,021 | 1,010 | 1,010 | 258,000 | 1,010 |
| 2023-01-11 | 1,016 | 1,024 | 1,014 | 1,021 | 296,300 | 1,021 |
| 2023-01-10 | 1,012 | 1,016 | 1,008 | 1,010 | 260,600 | 1,010 |
| 2023-01-06 | 1,006 | 1,012 | 1,003 | 1,011 | 276,100 | 1,011 |
| 2023-01-05 | 1,006 | 1,013 | 1,004 | 1,007 | 424,200 | 1,007 |
| 2023-01-04 | 1,026 | 1,027 | 1,008 | 1,008 | 581,700 | 1,008 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
