8088 岩谷産業(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 | 6,430 | 6,465 | 6,391 | 6,433 | 197,800 | 1,608.25 |
| 2023-12-28 | 6,330 | 6,437 | 6,316 | 6,425 | 171,900 | 1,606.25 |
| 2023-12-27 | 6,324 | 6,355 | 6,297 | 6,339 | 182,200 | 1,584.75 |
| 2023-12-26 | 6,307 | 6,325 | 6,282 | 6,322 | 134,300 | 1,580.50 |
| 2023-12-25 | 6,351 | 6,362 | 6,287 | 6,296 | 171,200 | 1,574 |
| 2023-12-22 | 6,319 | 6,351 | 6,272 | 6,297 | 140,900 | 1,574.25 |
| 2023-12-21 | 6,311 | 6,312 | 6,260 | 6,301 | 156,000 | 1,575.25 |
| 2023-12-20 | 6,350 | 6,385 | 6,312 | 6,363 | 207,700 | 1,590.75 |
| 2023-12-19 | 6,365 | 6,379 | 6,236 | 6,311 | 254,800 | 1,577.75 |
| 2023-12-18 | 6,201 | 6,335 | 6,186 | 6,335 | 412,300 | 1,583.75 |
| 2023-12-15 | 6,050 | 6,218 | 6,048 | 6,196 | 356,500 | 1,549 |
| 2023-12-14 | 6,225 | 6,234 | 5,996 | 6,048 | 517,100 | 1,512 |
| 2023-12-13 | 6,288 | 6,288 | 6,195 | 6,234 | 399,300 | 1,558.50 |
| 2023-12-12 | 6,450 | 6,451 | 6,301 | 6,308 | 448,600 | 1,577 |
| 2023-12-11 | 6,576 | 6,593 | 6,407 | 6,455 | 308,700 | 1,613.75 |
| 2023-12-08 | 6,494 | 6,494 | 6,388 | 6,476 | 377,200 | 1,619 |
| 2023-12-07 | 6,674 | 6,674 | 6,511 | 6,551 | 396,800 | 1,637.75 |
| 2023-12-06 | 6,710 | 6,767 | 6,701 | 6,735 | 317,400 | 1,683.75 |
| 2023-12-05 | 6,750 | 6,841 | 6,661 | 6,733 | 392,400 | 1,683.25 |
| 2023-12-04 | 7,078 | 7,079 | 6,829 | 6,832 | 663,800 | 1,708 |
| 2023-12-01 | 7,129 | 7,168 | 7,114 | 7,141 | 104,200 | 1,785.25 |
| 2023-11-30 | 7,055 | 7,106 | 6,990 | 7,106 | 152,700 | 1,776.50 |
| 2023-11-29 | 7,185 | 7,191 | 7,057 | 7,064 | 113,300 | 1,766 |
| 2023-11-28 | 7,191 | 7,240 | 7,169 | 7,191 | 123,200 | 1,797.75 |
| 2023-11-27 | 7,225 | 7,258 | 7,169 | 7,186 | 57,700 | 1,796.50 |
| 2023-11-24 | 7,280 | 7,305 | 7,225 | 7,225 | 126,500 | 1,806.25 |
| 2023-11-22 | 7,167 | 7,270 | 7,167 | 7,193 | 131,900 | 1,798.25 |
| 2023-11-21 | 7,150 | 7,211 | 7,051 | 7,167 | 223,800 | 1,791.75 |
| 2023-11-20 | 7,210 | 7,259 | 7,161 | 7,161 | 146,600 | 1,790.25 |
| 2023-11-17 | 7,110 | 7,193 | 7,082 | 7,193 | 123,100 | 1,798.25 |
| 2023-11-16 | 7,112 | 7,160 | 7,059 | 7,104 | 143,900 | 1,776 |
| 2023-11-15 | 7,179 | 7,210 | 7,135 | 7,161 | 185,200 | 1,790.25 |
| 2023-11-14 | 7,060 | 7,083 | 7,036 | 7,065 | 119,500 | 1,766.25 |
| 2023-11-13 | 7,161 | 7,169 | 6,975 | 7,021 | 172,800 | 1,755.25 |
| 2023-11-10 | 7,011 | 7,140 | 6,987 | 7,111 | 161,000 | 1,777.75 |
| 2023-11-09 | 7,000 | 7,200 | 6,986 | 7,154 | 358,800 | 1,788.50 |
| 2023-11-08 | 7,199 | 7,199 | 6,981 | 7,006 | 203,400 | 1,751.50 |
| 2023-11-07 | 7,397 | 7,397 | 7,200 | 7,220 | 140,500 | 1,805 |
| 2023-11-06 | 7,420 | 7,428 | 7,313 | 7,313 | 170,300 | 1,828.25 |
| 2023-11-02 | 7,400 | 7,420 | 7,297 | 7,318 | 85,600 | 1,829.50 |
| 2023-11-01 | 7,300 | 7,355 | 7,246 | 7,325 | 130,800 | 1,831.25 |
| 2023-10-31 | 7,093 | 7,188 | 7,064 | 7,188 | 121,000 | 1,797 |
| 2023-10-30 | 7,103 | 7,113 | 7,041 | 7,074 | 110,900 | 1,768.50 |
| 2023-10-27 | 7,090 | 7,167 | 7,071 | 7,165 | 101,000 | 1,791.25 |
| 2023-10-26 | 7,070 | 7,088 | 6,986 | 7,049 | 97,500 | 1,762.25 |
| 2023-10-25 | 7,150 | 7,186 | 7,087 | 7,088 | 91,900 | 1,772 |
| 2023-10-24 | 7,010 | 7,109 | 6,890 | 7,085 | 159,300 | 1,771.25 |
| 2023-10-23 | 7,206 | 7,206 | 7,030 | 7,035 | 125,900 | 1,758.75 |
| 2023-10-20 | 7,202 | 7,284 | 7,170 | 7,216 | 89,300 | 1,804 |
| 2023-10-19 | 7,255 | 7,315 | 7,220 | 7,230 | 62,600 | 1,807.50 |
| 2023-10-18 | 7,345 | 7,382 | 7,259 | 7,329 | 88,200 | 1,832.25 |
| 2023-10-17 | 7,368 | 7,417 | 7,299 | 7,331 | 81,600 | 1,832.75 |
| 2023-10-16 | 7,390 | 7,413 | 7,263 | 7,292 | 116,400 | 1,823 |
| 2023-10-13 | 7,417 | 7,456 | 7,340 | 7,370 | 128,100 | 1,842.50 |
| 2023-10-12 | 7,273 | 7,426 | 7,273 | 7,406 | 160,300 | 1,851.50 |
| 2023-10-11 | 7,318 | 7,370 | 7,283 | 7,283 | 114,800 | 1,820.75 |
| 2023-10-10 | 7,236 | 7,344 | 7,230 | 7,311 | 162,100 | 1,827.75 |
| 2023-10-06 | 7,085 | 7,172 | 7,022 | 7,107 | 171,100 | 1,776.75 |
| 2023-10-05 | 6,970 | 7,010 | 6,859 | 6,995 | 332,300 | 1,748.75 |
| 2023-10-04 | 7,219 | 7,235 | 6,981 | 6,981 | 277,000 | 1,745.25 |
| 2023-10-03 | 7,407 | 7,430 | 7,290 | 7,307 | 153,000 | 1,826.75 |
| 2023-10-02 | 7,545 | 7,642 | 7,470 | 7,472 | 170,500 | 1,868 |
| 2023-09-29 | 7,728 | 7,776 | 7,503 | 7,535 | 420,900 | 1,883.75 |
| 2023-09-28 | 7,768 | 7,843 | 7,700 | 7,751 | 136,000 | 1,937.75 |
| 2023-09-27 | 7,738 | 7,785 | 7,680 | 7,782 | 160,100 | 1,945.50 |
| 2023-09-26 | 7,861 | 7,941 | 7,809 | 7,815 | 163,800 | 1,953.75 |
| 2023-09-25 | 7,869 | 7,914 | 7,754 | 7,861 | 175,500 | 1,965.25 |
| 2023-09-22 | 7,709 | 7,768 | 7,675 | 7,735 | 124,800 | 1,933.75 |
| 2023-09-21 | 7,857 | 7,880 | 7,762 | 7,776 | 116,100 | 1,944 |
| 2023-09-20 | 7,955 | 7,987 | 7,789 | 7,850 | 212,100 | 1,962.50 |
| 2023-09-19 | 7,930 | 8,040 | 7,854 | 7,923 | 292,600 | 1,980.75 |
| 2023-09-15 | 7,810 | 7,890 | 7,788 | 7,867 | 309,000 | 1,966.75 |
| 2023-09-14 | 7,677 | 7,771 | 7,676 | 7,761 | 126,400 | 1,940.25 |
| 2023-09-13 | 7,664 | 7,691 | 7,626 | 7,677 | 105,600 | 1,919.25 |
| 2023-09-12 | 7,643 | 7,723 | 7,614 | 7,640 | 112,900 | 1,910 |
| 2023-09-11 | 7,676 | 7,708 | 7,588 | 7,604 | 95,000 | 1,901 |
| 2023-09-08 | 7,617 | 7,664 | 7,584 | 7,601 | 161,800 | 1,900.25 |
| 2023-09-07 | 7,679 | 7,753 | 7,661 | 7,700 | 159,300 | 1,925 |
| 2023-09-06 | 7,770 | 7,792 | 7,735 | 7,742 | 131,200 | 1,935.50 |
| 2023-09-05 | 7,813 | 7,833 | 7,706 | 7,772 | 234,600 | 1,943 |
| 2023-09-04 | 7,733 | 7,878 | 7,719 | 7,877 | 244,100 | 1,969.25 |
| 2023-09-01 | 7,700 | 7,773 | 7,685 | 7,730 | 192,600 | 1,932.50 |
| 2023-08-31 | 7,660 | 7,686 | 7,617 | 7,675 | 153,300 | 1,918.75 |
| 2023-08-30 | 7,626 | 7,666 | 7,563 | 7,626 | 239,900 | 1,906.50 |
| 2023-08-29 | 7,475 | 7,532 | 7,440 | 7,476 | 114,600 | 1,869 |
| 2023-08-28 | 7,429 | 7,474 | 7,391 | 7,474 | 108,100 | 1,868.50 |
| 2023-08-25 | 7,370 | 7,408 | 7,351 | 7,379 | 83,800 | 1,844.75 |
| 2023-08-24 | 7,320 | 7,420 | 7,306 | 7,392 | 127,800 | 1,848 |
| 2023-08-23 | 7,321 | 7,345 | 7,261 | 7,272 | 115,600 | 1,818 |
| 2023-08-22 | 7,260 | 7,327 | 7,241 | 7,327 | 117,000 | 1,831.75 |
| 2023-08-21 | 7,304 | 7,311 | 7,253 | 7,292 | 106,800 | 1,823 |
| 2023-08-18 | 7,262 | 7,330 | 7,252 | 7,316 | 97,800 | 1,829 |
| 2023-08-17 | 7,360 | 7,361 | 7,227 | 7,300 | 121,400 | 1,825 |
| 2023-08-16 | 7,326 | 7,372 | 7,307 | 7,339 | 94,600 | 1,834.75 |
| 2023-08-15 | 7,380 | 7,446 | 7,334 | 7,399 | 101,900 | 1,849.75 |
| 2023-08-14 | 7,494 | 7,520 | 7,364 | 7,393 | 125,700 | 1,848.25 |
| 2023-08-10 | 7,350 | 7,508 | 7,347 | 7,494 | 240,700 | 1,873.50 |
| 2023-08-09 | 7,200 | 7,289 | 7,128 | 7,272 | 137,800 | 1,818 |
| 2023-08-08 | 7,417 | 7,475 | 7,181 | 7,221 | 346,000 | 1,805.25 |
| 2023-08-07 | 7,334 | 7,433 | 7,015 | 7,402 | 659,600 | 1,850.50 |
| 2023-08-04 | 7,352 | 7,383 | 7,333 | 7,374 | 123,400 | 1,843.50 |
| 2023-08-03 | 7,370 | 7,383 | 7,309 | 7,331 | 161,200 | 1,832.75 |
| 2023-08-02 | 7,540 | 7,626 | 7,435 | 7,437 | 146,300 | 1,859.25 |
| 2023-08-01 | 7,530 | 7,582 | 7,477 | 7,580 | 173,700 | 1,895 |
| 2023-07-31 | 7,530 | 7,658 | 7,530 | 7,588 | 343,600 | 1,897 |
| 2023-07-28 | 7,310 | 7,485 | 7,293 | 7,432 | 304,600 | 1,858 |
| 2023-07-27 | 7,335 | 7,369 | 7,315 | 7,369 | 126,100 | 1,842.25 |
| 2023-07-26 | 7,380 | 7,385 | 7,324 | 7,353 | 135,700 | 1,838.25 |
| 2023-07-25 | 7,379 | 7,393 | 7,346 | 7,384 | 184,000 | 1,846 |
| 2023-07-24 | 7,398 | 7,406 | 7,301 | 7,330 | 240,600 | 1,832.50 |
| 2023-07-21 | 7,405 | 7,440 | 7,355 | 7,364 | 121,900 | 1,841 |
| 2023-07-20 | 7,450 | 7,471 | 7,373 | 7,373 | 118,900 | 1,843.25 |
| 2023-07-19 | 7,438 | 7,499 | 7,420 | 7,492 | 178,800 | 1,873 |
| 2023-07-18 | 7,400 | 7,433 | 7,372 | 7,400 | 137,000 | 1,850 |
| 2023-07-14 | 7,455 | 7,465 | 7,368 | 7,424 | 120,700 | 1,856 |
| 2023-07-13 | 7,412 | 7,500 | 7,323 | 7,465 | 242,800 | 1,866.25 |
| 2023-07-12 | 7,417 | 7,418 | 7,340 | 7,368 | 153,000 | 1,842 |
| 2023-07-11 | 7,440 | 7,476 | 7,343 | 7,343 | 190,100 | 1,835.75 |
| 2023-07-10 | 7,500 | 7,508 | 7,403 | 7,419 | 181,300 | 1,854.75 |
| 2023-07-07 | 7,480 | 7,534 | 7,435 | 7,460 | 178,300 | 1,865 |
| 2023-07-06 | 7,560 | 7,620 | 7,524 | 7,541 | 203,000 | 1,885.25 |
| 2023-07-05 | 7,580 | 7,630 | 7,545 | 7,578 | 119,500 | 1,894.50 |
| 2023-07-04 | 7,633 | 7,655 | 7,581 | 7,604 | 148,900 | 1,901 |
| 2023-07-03 | 7,627 | 7,689 | 7,598 | 7,682 | 167,300 | 1,920.50 |
| 2023-06-30 | 7,635 | 7,725 | 7,562 | 7,604 | 226,500 | 1,901 |
| 2023-06-29 | 7,640 | 7,727 | 7,584 | 7,610 | 230,800 | 1,902.50 |
| 2023-06-28 | 7,570 | 7,638 | 7,524 | 7,638 | 241,800 | 1,909.50 |
| 2023-06-27 | 7,501 | 7,539 | 7,427 | 7,535 | 164,000 | 1,883.75 |
| 2023-06-26 | 7,509 | 7,583 | 7,381 | 7,512 | 287,000 | 1,878 |
| 2023-06-23 | 7,521 | 7,565 | 7,406 | 7,473 | 338,700 | 1,868.25 |
| 2023-06-22 | 7,553 | 7,732 | 7,485 | 7,492 | 690,000 | 1,873 |
| 2023-06-21 | 7,377 | 7,477 | 7,338 | 7,406 | 255,400 | 1,851.50 |
| 2023-06-20 | 7,485 | 7,528 | 7,368 | 7,423 | 223,700 | 1,855.75 |
| 2023-06-19 | 7,530 | 7,556 | 7,425 | 7,481 | 195,900 | 1,870.25 |
| 2023-06-16 | 7,455 | 7,568 | 7,392 | 7,524 | 556,600 | 1,881 |
| 2023-06-15 | 7,521 | 7,589 | 7,507 | 7,507 | 415,500 | 1,876.75 |
| 2023-06-14 | 7,740 | 7,755 | 7,541 | 7,556 | 692,100 | 1,889 |
| 2023-06-13 | 7,487 | 7,720 | 7,483 | 7,648 | 622,600 | 1,912 |
| 2023-06-12 | 7,645 | 7,698 | 7,487 | 7,527 | 518,200 | 1,881.75 |
| 2023-06-09 | 7,624 | 7,690 | 7,448 | 7,537 | 1,009,100 | 1,884.25 |
| 2023-06-08 | 7,808 | 7,890 | 7,624 | 7,691 | 1,222,300 | 1,922.75 |
| 2023-06-07 | 7,500 | 7,800 | 7,500 | 7,658 | 1,758,200 | 1,914.50 |
| 2023-06-06 | 6,990 | 7,197 | 6,960 | 7,150 | 468,200 | 1,787.50 |
| 2023-06-05 | 6,830 | 7,130 | 6,826 | 7,051 | 704,200 | 1,762.75 |
| 2023-06-02 | 6,680 | 6,700 | 6,660 | 6,690 | 241,800 | 1,672.50 |
| 2023-06-01 | 6,570 | 6,680 | 6,570 | 6,660 | 169,900 | 1,665 |
| 2023-05-31 | 6,610 | 6,670 | 6,570 | 6,600 | 434,200 | 1,650 |
| 2023-05-30 | 6,720 | 6,740 | 6,660 | 6,690 | 142,800 | 1,672.50 |
| 2023-05-29 | 6,750 | 6,780 | 6,710 | 6,740 | 208,600 | 1,685 |
| 2023-05-26 | 6,650 | 6,720 | 6,640 | 6,670 | 132,400 | 1,667.50 |
| 2023-05-25 | 6,680 | 6,720 | 6,610 | 6,710 | 179,100 | 1,677.50 |
| 2023-05-24 | 6,700 | 6,740 | 6,650 | 6,660 | 151,600 | 1,665 |
| 2023-05-23 | 6,790 | 6,790 | 6,680 | 6,720 | 246,900 | 1,680 |
| 2023-05-22 | 6,830 | 6,840 | 6,720 | 6,800 | 260,500 | 1,700 |
| 2023-05-19 | 6,650 | 6,740 | 6,640 | 6,730 | 358,600 | 1,682.50 |
| 2023-05-18 | 6,640 | 6,680 | 6,590 | 6,650 | 304,300 | 1,662.50 |
| 2023-05-17 | 6,800 | 6,800 | 6,630 | 6,640 | 442,200 | 1,660 |
| 2023-05-16 | 6,740 | 6,950 | 6,720 | 6,810 | 454,700 | 1,702.50 |
| 2023-05-15 | 6,620 | 6,790 | 6,580 | 6,760 | 449,300 | 1,690 |
| 2023-05-12 | 6,580 | 6,620 | 6,560 | 6,590 | 153,500 | 1,647.50 |
| 2023-05-11 | 6,530 | 6,610 | 6,480 | 6,600 | 137,600 | 1,650 |
| 2023-05-10 | 6,550 | 6,620 | 6,520 | 6,540 | 163,000 | 1,635 |
| 2023-05-09 | 6,510 | 6,540 | 6,490 | 6,540 | 166,600 | 1,635 |
| 2023-05-08 | 6,400 | 6,500 | 6,400 | 6,480 | 135,900 | 1,620 |
| 2023-05-02 | 6,420 | 6,440 | 6,380 | 6,430 | 163,200 | 1,607.50 |
| 2023-05-01 | 6,490 | 6,490 | 6,380 | 6,420 | 150,400 | 1,605 |
| 2023-04-28 | 6,420 | 6,450 | 6,380 | 6,430 | 128,900 | 1,607.50 |
| 2023-04-27 | 6,350 | 6,420 | 6,340 | 6,400 | 109,500 | 1,600 |
| 2023-04-26 | 6,360 | 6,420 | 6,340 | 6,390 | 142,900 | 1,597.50 |
| 2023-04-25 | 6,510 | 6,510 | 6,400 | 6,420 | 197,600 | 1,605 |
| 2023-04-24 | 6,470 | 6,490 | 6,440 | 6,450 | 98,600 | 1,612.50 |
| 2023-04-21 | 6,420 | 6,470 | 6,360 | 6,460 | 162,500 | 1,615 |
| 2023-04-20 | 6,460 | 6,520 | 6,410 | 6,430 | 227,500 | 1,607.50 |
| 2023-04-19 | 6,560 | 6,580 | 6,490 | 6,530 | 242,500 | 1,632.50 |
| 2023-04-18 | 6,400 | 6,570 | 6,370 | 6,560 | 297,500 | 1,640 |
| 2023-04-17 | 6,470 | 6,480 | 6,290 | 6,360 | 251,800 | 1,590 |
| 2023-04-14 | 6,350 | 6,400 | 6,330 | 6,390 | 196,900 | 1,597.50 |
| 2023-04-13 | 6,250 | 6,330 | 6,210 | 6,320 | 181,400 | 1,580 |
| 2023-04-12 | 6,280 | 6,320 | 6,250 | 6,250 | 176,800 | 1,562.50 |
| 2023-04-11 | 6,190 | 6,280 | 6,190 | 6,240 | 245,600 | 1,560 |
| 2023-04-10 | 6,170 | 6,190 | 6,100 | 6,130 | 138,600 | 1,532.50 |
| 2023-04-07 | 6,050 | 6,150 | 6,030 | 6,130 | 186,600 | 1,532.50 |
| 2023-04-06 | 6,050 | 6,060 | 5,940 | 6,020 | 272,800 | 1,505 |
| 2023-04-05 | 6,070 | 6,210 | 6,050 | 6,130 | 506,200 | 1,532.50 |
| 2023-04-04 | 5,870 | 5,970 | 5,790 | 5,970 | 232,500 | 1,492.50 |
| 2023-04-03 | 5,950 | 5,950 | 5,830 | 5,850 | 169,000 | 1,462.50 |
| 2023-03-31 | 5,800 | 5,810 | 5,760 | 5,790 | 132,600 | 1,447.50 |
| 2023-03-30 | 5,770 | 5,830 | 5,760 | 5,800 | 119,300 | 1,450 |
| 2023-03-29 | 5,770 | 5,830 | 5,730 | 5,830 | 162,700 | 1,457.50 |
| 2023-03-28 | 5,740 | 5,750 | 5,680 | 5,720 | 111,400 | 1,430 |
| 2023-03-27 | 5,650 | 5,700 | 5,630 | 5,690 | 123,300 | 1,422.50 |
| 2023-03-24 | 5,540 | 5,540 | 5,490 | 5,530 | 117,800 | 1,382.50 |
| 2023-03-23 | 5,540 | 5,560 | 5,480 | 5,560 | 95,200 | 1,390 |
| 2023-03-22 | 5,580 | 5,590 | 5,510 | 5,570 | 169,100 | 1,392.50 |
| 2023-03-20 | 5,590 | 5,590 | 5,540 | 5,560 | 101,500 | 1,390 |
| 2023-03-17 | 5,550 | 5,610 | 5,540 | 5,600 | 135,400 | 1,400 |
| 2023-03-16 | 5,550 | 5,560 | 5,460 | 5,510 | 216,500 | 1,377.50 |
| 2023-03-15 | 5,730 | 5,760 | 5,680 | 5,710 | 97,400 | 1,427.50 |
| 2023-03-14 | 5,670 | 5,690 | 5,610 | 5,640 | 194,400 | 1,410 |
| 2023-03-13 | 5,830 | 5,830 | 5,700 | 5,770 | 142,500 | 1,442.50 |
| 2023-03-10 | 5,880 | 5,930 | 5,830 | 5,890 | 226,800 | 1,472.50 |
| 2023-03-09 | 5,850 | 5,890 | 5,850 | 5,880 | 97,900 | 1,470 |
| 2023-03-08 | 5,820 | 5,900 | 5,820 | 5,820 | 118,700 | 1,455 |
| 2023-03-07 | 5,810 | 5,900 | 5,790 | 5,850 | 136,600 | 1,462.50 |
| 2023-03-06 | 5,790 | 5,850 | 5,770 | 5,810 | 172,500 | 1,452.50 |
| 2023-03-03 | 5,730 | 5,790 | 5,710 | 5,780 | 154,200 | 1,445 |
| 2023-03-02 | 5,680 | 5,740 | 5,650 | 5,700 | 159,600 | 1,425 |
| 2023-03-01 | 5,580 | 5,630 | 5,580 | 5,620 | 87,200 | 1,405 |
| 2023-02-28 | 5,620 | 5,640 | 5,600 | 5,630 | 77,100 | 1,407.50 |
| 2023-02-27 | 5,600 | 5,630 | 5,570 | 5,620 | 103,700 | 1,405 |
| 2023-02-24 | 5,630 | 5,630 | 5,560 | 5,600 | 113,300 | 1,400 |
| 2023-02-22 | 5,640 | 5,650 | 5,570 | 5,610 | 122,000 | 1,402.50 |
| 2023-02-21 | 5,650 | 5,680 | 5,640 | 5,670 | 65,800 | 1,417.50 |
| 2023-02-20 | 5,690 | 5,690 | 5,640 | 5,660 | 70,000 | 1,415 |
| 2023-02-17 | 5,610 | 5,670 | 5,600 | 5,670 | 133,100 | 1,417.50 |
| 2023-02-16 | 5,590 | 5,650 | 5,570 | 5,640 | 171,400 | 1,410 |
| 2023-02-15 | 5,550 | 5,580 | 5,490 | 5,550 | 101,900 | 1,387.50 |
| 2023-02-14 | 5,500 | 5,540 | 5,460 | 5,520 | 101,900 | 1,380 |
| 2023-02-13 | 5,500 | 5,510 | 5,410 | 5,450 | 106,400 | 1,362.50 |
| 2023-02-10 | 5,470 | 5,520 | 5,430 | 5,460 | 131,800 | 1,365 |
| 2023-02-09 | 5,470 | 5,570 | 5,470 | 5,490 | 162,300 | 1,372.50 |
| 2023-02-08 | 5,470 | 5,560 | 5,430 | 5,510 | 222,900 | 1,377.50 |
| 2023-02-07 | 5,470 | 5,470 | 5,420 | 5,440 | 110,800 | 1,360 |
| 2023-02-06 | 5,470 | 5,470 | 5,430 | 5,450 | 107,100 | 1,362.50 |
| 2023-02-03 | 5,480 | 5,480 | 5,360 | 5,420 | 203,800 | 1,355 |
| 2023-02-02 | 5,570 | 5,580 | 5,510 | 5,510 | 138,000 | 1,377.50 |
| 2023-02-01 | 5,620 | 5,630 | 5,570 | 5,580 | 85,400 | 1,395 |
| 2023-01-31 | 5,600 | 5,650 | 5,570 | 5,580 | 128,500 | 1,395 |
| 2023-01-30 | 5,540 | 5,570 | 5,520 | 5,540 | 113,500 | 1,385 |
| 2023-01-27 | 5,570 | 5,580 | 5,510 | 5,570 | 90,600 | 1,392.50 |
| 2023-01-26 | 5,560 | 5,570 | 5,500 | 5,570 | 126,200 | 1,392.50 |
| 2023-01-25 | 5,610 | 5,620 | 5,570 | 5,570 | 100,200 | 1,392.50 |
| 2023-01-24 | 5,550 | 5,640 | 5,550 | 5,580 | 114,800 | 1,395 |
| 2023-01-23 | 5,550 | 5,560 | 5,490 | 5,560 | 135,900 | 1,390 |
| 2023-01-20 | 5,520 | 5,520 | 5,460 | 5,490 | 90,800 | 1,372.50 |
| 2023-01-19 | 5,500 | 5,520 | 5,480 | 5,490 | 58,300 | 1,372.50 |
| 2023-01-18 | 5,420 | 5,550 | 5,410 | 5,520 | 89,600 | 1,380 |
| 2023-01-17 | 5,480 | 5,490 | 5,450 | 5,460 | 98,500 | 1,365 |
| 2023-01-16 | 5,450 | 5,510 | 5,440 | 5,460 | 92,600 | 1,365 |
| 2023-01-13 | 5,450 | 5,530 | 5,450 | 5,500 | 127,500 | 1,375 |
| 2023-01-12 | 5,580 | 5,610 | 5,490 | 5,510 | 126,200 | 1,377.50 |
| 2023-01-11 | 5,450 | 5,630 | 5,440 | 5,600 | 243,200 | 1,400 |
| 2023-01-10 | 5,520 | 5,530 | 5,360 | 5,360 | 307,900 | 1,340 |
| 2023-01-06 | 5,450 | 5,480 | 5,430 | 5,430 | 158,100 | 1,357.50 |
| 2023-01-05 | 5,610 | 5,620 | 5,460 | 5,500 | 199,400 | 1,375 |
| 2023-01-04 | 5,730 | 5,730 | 5,630 | 5,630 | 128,800 | 1,407.50 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
