8098 稲畑産業(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 | 3,160 | 3,170 | 3,130 | 3,140 | 82,300 | 3,140 |
| 2023-12-28 | 3,135 | 3,150 | 3,135 | 3,145 | 43,700 | 3,145 |
| 2023-12-27 | 3,125 | 3,150 | 3,120 | 3,145 | 75,800 | 3,145 |
| 2023-12-26 | 3,095 | 3,120 | 3,090 | 3,120 | 54,600 | 3,120 |
| 2023-12-25 | 3,135 | 3,135 | 3,080 | 3,095 | 68,900 | 3,095 |
| 2023-12-22 | 3,085 | 3,100 | 3,075 | 3,100 | 60,700 | 3,100 |
| 2023-12-21 | 3,085 | 3,095 | 3,070 | 3,075 | 71,300 | 3,075 |
| 2023-12-20 | 3,100 | 3,135 | 3,085 | 3,085 | 81,000 | 3,085 |
| 2023-12-19 | 3,080 | 3,095 | 3,055 | 3,095 | 102,500 | 3,095 |
| 2023-12-18 | 3,080 | 3,085 | 3,035 | 3,050 | 116,000 | 3,050 |
| 2023-12-15 | 3,110 | 3,120 | 3,090 | 3,100 | 162,200 | 3,100 |
| 2023-12-14 | 3,130 | 3,135 | 3,100 | 3,110 | 95,800 | 3,110 |
| 2023-12-13 | 3,170 | 3,170 | 3,135 | 3,150 | 96,300 | 3,150 |
| 2023-12-12 | 3,200 | 3,200 | 3,160 | 3,170 | 62,600 | 3,170 |
| 2023-12-11 | 3,180 | 3,180 | 3,145 | 3,175 | 64,300 | 3,175 |
| 2023-12-08 | 3,210 | 3,215 | 3,115 | 3,130 | 170,300 | 3,130 |
| 2023-12-07 | 3,195 | 3,205 | 3,180 | 3,195 | 87,200 | 3,195 |
| 2023-12-06 | 3,160 | 3,210 | 3,160 | 3,205 | 98,600 | 3,205 |
| 2023-12-05 | 3,150 | 3,170 | 3,140 | 3,140 | 92,600 | 3,140 |
| 2023-12-04 | 3,150 | 3,175 | 3,125 | 3,165 | 60,900 | 3,165 |
| 2023-12-01 | 3,175 | 3,185 | 3,155 | 3,170 | 81,400 | 3,170 |
| 2023-11-30 | 3,145 | 3,170 | 3,115 | 3,165 | 180,300 | 3,165 |
| 2023-11-29 | 3,180 | 3,180 | 3,155 | 3,155 | 54,900 | 3,155 |
| 2023-11-28 | 3,175 | 3,195 | 3,155 | 3,185 | 86,200 | 3,185 |
| 2023-11-27 | 3,155 | 3,170 | 3,140 | 3,150 | 63,900 | 3,150 |
| 2023-11-24 | 3,180 | 3,180 | 3,145 | 3,155 | 72,900 | 3,155 |
| 2023-11-22 | 3,100 | 3,160 | 3,100 | 3,155 | 70,000 | 3,155 |
| 2023-11-21 | 3,125 | 3,125 | 3,090 | 3,100 | 94,900 | 3,100 |
| 2023-11-20 | 3,200 | 3,210 | 3,125 | 3,125 | 100,100 | 3,125 |
| 2023-11-17 | 3,150 | 3,200 | 3,150 | 3,200 | 73,700 | 3,200 |
| 2023-11-16 | 3,185 | 3,195 | 3,155 | 3,160 | 47,800 | 3,160 |
| 2023-11-15 | 3,190 | 3,190 | 3,165 | 3,185 | 54,800 | 3,185 |
| 2023-11-14 | 3,200 | 3,215 | 3,165 | 3,165 | 76,300 | 3,165 |
| 2023-11-13 | 3,210 | 3,220 | 3,180 | 3,200 | 74,300 | 3,200 |
| 2023-11-10 | 3,160 | 3,205 | 3,125 | 3,200 | 76,900 | 3,200 |
| 2023-11-09 | 3,115 | 3,175 | 3,095 | 3,165 | 98,100 | 3,165 |
| 2023-11-08 | 3,200 | 3,205 | 3,090 | 3,125 | 178,900 | 3,125 |
| 2023-11-07 | 3,195 | 3,225 | 3,165 | 3,195 | 207,500 | 3,195 |
| 2023-11-06 | 3,190 | 3,200 | 3,165 | 3,175 | 104,100 | 3,175 |
| 2023-11-02 | 3,200 | 3,200 | 3,135 | 3,150 | 80,400 | 3,150 |
| 2023-11-01 | 3,160 | 3,195 | 3,150 | 3,165 | 135,900 | 3,165 |
| 2023-10-31 | 3,110 | 3,130 | 3,075 | 3,130 | 134,400 | 3,130 |
| 2023-10-30 | 3,110 | 3,110 | 3,060 | 3,095 | 143,600 | 3,095 |
| 2023-10-27 | 3,045 | 3,090 | 3,040 | 3,085 | 111,000 | 3,085 |
| 2023-10-26 | 3,030 | 3,055 | 3,005 | 3,020 | 87,300 | 3,020 |
| 2023-10-25 | 3,075 | 3,080 | 3,040 | 3,040 | 95,300 | 3,040 |
| 2023-10-24 | 3,020 | 3,050 | 2,971 | 3,035 | 120,000 | 3,035 |
| 2023-10-23 | 3,070 | 3,070 | 3,025 | 3,025 | 72,800 | 3,025 |
| 2023-10-20 | 3,040 | 3,090 | 3,040 | 3,070 | 81,600 | 3,070 |
| 2023-10-19 | 3,075 | 3,075 | 3,045 | 3,055 | 61,500 | 3,055 |
| 2023-10-18 | 3,095 | 3,100 | 3,060 | 3,085 | 73,000 | 3,085 |
| 2023-10-17 | 3,095 | 3,105 | 3,055 | 3,080 | 63,200 | 3,080 |
| 2023-10-16 | 3,055 | 3,085 | 3,035 | 3,070 | 83,200 | 3,070 |
| 2023-10-13 | 3,070 | 3,090 | 3,045 | 3,055 | 79,900 | 3,055 |
| 2023-10-12 | 3,080 | 3,105 | 3,065 | 3,100 | 66,600 | 3,100 |
| 2023-10-11 | 3,125 | 3,125 | 3,080 | 3,080 | 93,400 | 3,080 |
| 2023-10-10 | 3,120 | 3,130 | 3,100 | 3,125 | 115,200 | 3,125 |
| 2023-10-06 | 3,045 | 3,095 | 3,020 | 3,055 | 116,400 | 3,055 |
| 2023-10-05 | 2,978 | 3,020 | 2,962 | 3,020 | 133,700 | 3,020 |
| 2023-10-04 | 2,990 | 2,993 | 2,929 | 2,947 | 178,600 | 2,947 |
| 2023-10-03 | 3,135 | 3,135 | 3,035 | 3,035 | 131,300 | 3,035 |
| 2023-10-02 | 3,150 | 3,185 | 3,130 | 3,140 | 98,100 | 3,140 |
| 2023-09-29 | 3,190 | 3,195 | 3,120 | 3,130 | 129,100 | 3,130 |
| 2023-09-28 | 3,190 | 3,230 | 3,165 | 3,180 | 133,500 | 3,180 |
| 2023-09-27 | 3,220 | 3,255 | 3,185 | 3,245 | 200,000 | 3,245 |
| 2023-09-26 | 3,230 | 3,240 | 3,200 | 3,220 | 140,300 | 3,220 |
| 2023-09-25 | 3,255 | 3,255 | 3,215 | 3,230 | 109,400 | 3,230 |
| 2023-09-22 | 3,225 | 3,245 | 3,215 | 3,230 | 110,500 | 3,230 |
| 2023-09-21 | 3,250 | 3,270 | 3,245 | 3,245 | 84,700 | 3,245 |
| 2023-09-20 | 3,290 | 3,290 | 3,245 | 3,255 | 141,800 | 3,255 |
| 2023-09-19 | 3,295 | 3,295 | 3,265 | 3,280 | 128,700 | 3,280 |
| 2023-09-15 | 3,255 | 3,290 | 3,240 | 3,265 | 200,300 | 3,265 |
| 2023-09-14 | 3,220 | 3,250 | 3,220 | 3,245 | 88,200 | 3,245 |
| 2023-09-13 | 3,225 | 3,230 | 3,195 | 3,215 | 121,500 | 3,215 |
| 2023-09-12 | 3,265 | 3,270 | 3,215 | 3,225 | 120,700 | 3,225 |
| 2023-09-11 | 3,300 | 3,300 | 3,220 | 3,235 | 145,900 | 3,235 |
| 2023-09-08 | 3,295 | 3,305 | 3,270 | 3,270 | 160,200 | 3,270 |
| 2023-09-07 | 3,300 | 3,350 | 3,285 | 3,325 | 269,100 | 3,325 |
| 2023-09-06 | 3,270 | 3,295 | 3,250 | 3,290 | 124,500 | 3,290 |
| 2023-09-05 | 3,290 | 3,290 | 3,250 | 3,280 | 98,400 | 3,280 |
| 2023-09-04 | 3,210 | 3,285 | 3,210 | 3,285 | 164,500 | 3,285 |
| 2023-09-01 | 3,165 | 3,210 | 3,165 | 3,210 | 137,000 | 3,210 |
| 2023-08-31 | 3,165 | 3,190 | 3,155 | 3,170 | 107,000 | 3,170 |
| 2023-08-30 | 3,205 | 3,205 | 3,155 | 3,165 | 422,700 | 3,165 |
| 2023-08-29 | 3,205 | 3,210 | 3,180 | 3,195 | 96,800 | 3,195 |
| 2023-08-28 | 3,160 | 3,190 | 3,150 | 3,185 | 108,100 | 3,185 |
| 2023-08-25 | 3,140 | 3,140 | 3,120 | 3,135 | 83,600 | 3,135 |
| 2023-08-24 | 3,130 | 3,160 | 3,130 | 3,150 | 109,000 | 3,150 |
| 2023-08-23 | 3,120 | 3,145 | 3,105 | 3,145 | 78,500 | 3,145 |
| 2023-08-22 | 3,135 | 3,135 | 3,105 | 3,130 | 54,200 | 3,130 |
| 2023-08-21 | 3,140 | 3,145 | 3,110 | 3,110 | 94,600 | 3,110 |
| 2023-08-18 | 3,115 | 3,145 | 3,105 | 3,125 | 300,800 | 3,125 |
| 2023-08-17 | 3,190 | 3,195 | 3,140 | 3,150 | 219,900 | 3,150 |
| 2023-08-16 | 3,220 | 3,235 | 3,195 | 3,200 | 81,000 | 3,200 |
| 2023-08-15 | 3,265 | 3,285 | 3,245 | 3,250 | 51,500 | 3,250 |
| 2023-08-14 | 3,320 | 3,340 | 3,235 | 3,240 | 117,000 | 3,240 |
| 2023-08-10 | 3,280 | 3,320 | 3,225 | 3,310 | 114,900 | 3,310 |
| 2023-08-09 | 3,315 | 3,320 | 3,265 | 3,280 | 107,900 | 3,280 |
| 2023-08-08 | 3,235 | 3,325 | 3,215 | 3,285 | 180,900 | 3,285 |
| 2023-08-07 | 3,200 | 3,235 | 3,190 | 3,225 | 73,600 | 3,225 |
| 2023-08-04 | 3,180 | 3,215 | 3,170 | 3,215 | 70,400 | 3,215 |
| 2023-08-03 | 3,250 | 3,250 | 3,195 | 3,195 | 125,700 | 3,195 |
| 2023-08-02 | 3,295 | 3,320 | 3,265 | 3,265 | 101,800 | 3,265 |
| 2023-08-01 | 3,335 | 3,360 | 3,305 | 3,315 | 92,100 | 3,315 |
| 2023-07-31 | 3,350 | 3,365 | 3,310 | 3,310 | 219,200 | 3,310 |
| 2023-07-28 | 3,270 | 3,305 | 3,245 | 3,280 | 135,600 | 3,280 |
| 2023-07-27 | 3,305 | 3,305 | 3,275 | 3,300 | 54,100 | 3,300 |
| 2023-07-26 | 3,310 | 3,320 | 3,285 | 3,305 | 68,300 | 3,305 |
| 2023-07-25 | 3,310 | 3,310 | 3,270 | 3,305 | 95,600 | 3,305 |
| 2023-07-24 | 3,280 | 3,290 | 3,260 | 3,280 | 48,200 | 3,280 |
| 2023-07-21 | 3,255 | 3,255 | 3,225 | 3,240 | 74,500 | 3,240 |
| 2023-07-20 | 3,240 | 3,250 | 3,220 | 3,225 | 55,100 | 3,225 |
| 2023-07-19 | 3,210 | 3,240 | 3,195 | 3,240 | 73,000 | 3,240 |
| 2023-07-18 | 3,135 | 3,180 | 3,135 | 3,175 | 53,400 | 3,175 |
| 2023-07-14 | 3,125 | 3,140 | 3,085 | 3,135 | 64,700 | 3,135 |
| 2023-07-13 | 3,110 | 3,140 | 3,080 | 3,120 | 60,100 | 3,120 |
| 2023-07-12 | 3,140 | 3,150 | 3,095 | 3,110 | 87,000 | 3,110 |
| 2023-07-11 | 3,150 | 3,170 | 3,130 | 3,145 | 70,800 | 3,145 |
| 2023-07-10 | 3,140 | 3,155 | 3,120 | 3,130 | 98,600 | 3,130 |
| 2023-07-07 | 3,145 | 3,145 | 3,095 | 3,110 | 126,000 | 3,110 |
| 2023-07-06 | 3,220 | 3,225 | 3,155 | 3,175 | 146,700 | 3,175 |
| 2023-07-05 | 3,225 | 3,260 | 3,195 | 3,220 | 64,200 | 3,220 |
| 2023-07-04 | 3,250 | 3,270 | 3,230 | 3,235 | 62,300 | 3,235 |
| 2023-07-03 | 3,255 | 3,285 | 3,240 | 3,260 | 74,500 | 3,260 |
| 2023-06-30 | 3,220 | 3,230 | 3,185 | 3,225 | 96,800 | 3,225 |
| 2023-06-29 | 3,240 | 3,270 | 3,220 | 3,225 | 75,600 | 3,225 |
| 2023-06-28 | 3,205 | 3,230 | 3,185 | 3,225 | 105,400 | 3,225 |
| 2023-06-27 | 3,200 | 3,220 | 3,150 | 3,195 | 73,400 | 3,195 |
| 2023-06-26 | 3,225 | 3,245 | 3,160 | 3,200 | 95,700 | 3,200 |
| 2023-06-23 | 3,360 | 3,360 | 3,225 | 3,255 | 142,800 | 3,255 |
| 2023-06-22 | 3,310 | 3,375 | 3,310 | 3,335 | 112,000 | 3,335 |
| 2023-06-21 | 3,225 | 3,320 | 3,215 | 3,285 | 139,400 | 3,285 |
| 2023-06-20 | 3,190 | 3,225 | 3,180 | 3,225 | 98,200 | 3,225 |
| 2023-06-19 | 3,250 | 3,270 | 3,175 | 3,190 | 146,500 | 3,190 |
| 2023-06-16 | 3,220 | 3,285 | 3,210 | 3,220 | 314,400 | 3,220 |
| 2023-06-15 | 3,215 | 3,270 | 3,205 | 3,235 | 155,000 | 3,235 |
| 2023-06-14 | 3,185 | 3,215 | 3,170 | 3,200 | 134,300 | 3,200 |
| 2023-06-13 | 3,125 | 3,170 | 3,110 | 3,170 | 150,500 | 3,170 |
| 2023-06-12 | 3,110 | 3,120 | 3,085 | 3,095 | 122,900 | 3,095 |
| 2023-06-09 | 3,050 | 3,110 | 3,035 | 3,095 | 193,500 | 3,095 |
| 2023-06-08 | 3,030 | 3,060 | 2,998 | 3,010 | 137,300 | 3,010 |
| 2023-06-07 | 3,100 | 3,125 | 3,020 | 3,025 | 210,300 | 3,025 |
| 2023-06-06 | 2,995 | 3,060 | 2,990 | 3,060 | 136,800 | 3,060 |
| 2023-06-05 | 3,020 | 3,025 | 2,996 | 3,010 | 111,200 | 3,010 |
| 2023-06-02 | 2,956 | 2,983 | 2,927 | 2,983 | 121,000 | 2,983 |
| 2023-06-01 | 2,889 | 2,930 | 2,889 | 2,926 | 108,500 | 2,926 |
| 2023-05-31 | 2,945 | 2,959 | 2,883 | 2,885 | 200,500 | 2,885 |
| 2023-05-30 | 2,980 | 2,991 | 2,938 | 2,953 | 112,700 | 2,953 |
| 2023-05-29 | 2,998 | 3,020 | 2,972 | 2,975 | 134,000 | 2,975 |
| 2023-05-26 | 2,977 | 2,989 | 2,937 | 2,944 | 101,300 | 2,944 |
| 2023-05-25 | 2,951 | 2,993 | 2,950 | 2,989 | 74,300 | 2,989 |
| 2023-05-24 | 2,984 | 3,010 | 2,971 | 2,972 | 75,000 | 2,972 |
| 2023-05-23 | 3,040 | 3,040 | 2,976 | 2,989 | 157,800 | 2,989 |
| 2023-05-22 | 2,990 | 3,030 | 2,986 | 3,030 | 83,100 | 3,030 |
| 2023-05-19 | 3,010 | 3,020 | 2,984 | 2,985 | 83,500 | 2,985 |
| 2023-05-18 | 3,000 | 3,020 | 2,962 | 2,996 | 105,200 | 2,996 |
| 2023-05-17 | 2,955 | 2,986 | 2,946 | 2,979 | 70,100 | 2,979 |
| 2023-05-16 | 2,979 | 2,985 | 2,944 | 2,964 | 97,000 | 2,964 |
| 2023-05-15 | 2,928 | 2,969 | 2,928 | 2,960 | 130,000 | 2,960 |
| 2023-05-12 | 2,910 | 2,928 | 2,879 | 2,917 | 201,800 | 2,917 |
| 2023-05-11 | 2,937 | 2,942 | 2,853 | 2,920 | 220,700 | 2,920 |
| 2023-05-10 | 2,854 | 3,000 | 2,854 | 2,942 | 389,400 | 2,942 |
| 2023-05-09 | 2,790 | 2,827 | 2,777 | 2,826 | 162,200 | 2,826 |
| 2023-05-08 | 2,775 | 2,804 | 2,768 | 2,791 | 129,000 | 2,791 |
| 2023-05-02 | 2,789 | 2,794 | 2,762 | 2,776 | 97,400 | 2,776 |
| 2023-05-01 | 2,788 | 2,794 | 2,773 | 2,787 | 126,600 | 2,787 |
| 2023-04-28 | 2,770 | 2,777 | 2,741 | 2,763 | 152,300 | 2,763 |
| 2023-04-27 | 2,721 | 2,747 | 2,713 | 2,743 | 95,300 | 2,743 |
| 2023-04-26 | 2,720 | 2,732 | 2,709 | 2,731 | 84,400 | 2,731 |
| 2023-04-25 | 2,736 | 2,762 | 2,736 | 2,744 | 116,600 | 2,744 |
| 2023-04-24 | 2,735 | 2,735 | 2,711 | 2,722 | 60,700 | 2,722 |
| 2023-04-21 | 2,722 | 2,746 | 2,711 | 2,725 | 129,800 | 2,725 |
| 2023-04-20 | 2,704 | 2,728 | 2,700 | 2,722 | 85,100 | 2,722 |
| 2023-04-19 | 2,715 | 2,721 | 2,707 | 2,710 | 75,600 | 2,710 |
| 2023-04-18 | 2,720 | 2,732 | 2,706 | 2,725 | 123,500 | 2,725 |
| 2023-04-17 | 2,723 | 2,726 | 2,695 | 2,715 | 100,400 | 2,715 |
| 2023-04-14 | 2,703 | 2,729 | 2,697 | 2,722 | 125,800 | 2,722 |
| 2023-04-13 | 2,698 | 2,709 | 2,688 | 2,701 | 86,900 | 2,701 |
| 2023-04-12 | 2,696 | 2,716 | 2,692 | 2,706 | 106,800 | 2,706 |
| 2023-04-11 | 2,685 | 2,685 | 2,653 | 2,678 | 100,700 | 2,678 |
| 2023-04-10 | 2,683 | 2,683 | 2,646 | 2,661 | 99,600 | 2,661 |
| 2023-04-07 | 2,629 | 2,651 | 2,629 | 2,643 | 82,900 | 2,643 |
| 2023-04-06 | 2,617 | 2,636 | 2,608 | 2,622 | 139,600 | 2,622 |
| 2023-04-05 | 2,687 | 2,687 | 2,621 | 2,637 | 191,600 | 2,637 |
| 2023-04-04 | 2,710 | 2,719 | 2,695 | 2,697 | 165,600 | 2,697 |
| 2023-04-03 | 2,705 | 2,705 | 2,683 | 2,705 | 123,900 | 2,705 |
| 2023-03-31 | 2,673 | 2,696 | 2,655 | 2,687 | 121,500 | 2,687 |
| 2023-03-30 | 2,645 | 2,655 | 2,618 | 2,651 | 169,800 | 2,651 |
| 2023-03-29 | 2,652 | 2,698 | 2,634 | 2,695 | 212,700 | 2,695 |
| 2023-03-28 | 2,668 | 2,676 | 2,628 | 2,644 | 160,200 | 2,644 |
| 2023-03-27 | 2,651 | 2,651 | 2,623 | 2,642 | 101,300 | 2,642 |
| 2023-03-24 | 2,621 | 2,635 | 2,598 | 2,633 | 157,800 | 2,633 |
| 2023-03-23 | 2,610 | 2,636 | 2,592 | 2,635 | 109,300 | 2,635 |
| 2023-03-22 | 2,636 | 2,637 | 2,605 | 2,616 | 140,200 | 2,616 |
| 2023-03-20 | 2,627 | 2,648 | 2,575 | 2,582 | 187,400 | 2,582 |
| 2023-03-17 | 2,677 | 2,681 | 2,619 | 2,644 | 165,900 | 2,644 |
| 2023-03-16 | 2,608 | 2,639 | 2,595 | 2,623 | 189,800 | 2,623 |
| 2023-03-15 | 2,668 | 2,703 | 2,665 | 2,697 | 204,900 | 2,697 |
| 2023-03-14 | 2,656 | 2,657 | 2,596 | 2,618 | 249,400 | 2,618 |
| 2023-03-13 | 2,745 | 2,745 | 2,678 | 2,723 | 212,000 | 2,723 |
| 2023-03-10 | 2,774 | 2,810 | 2,771 | 2,777 | 168,200 | 2,777 |
| 2023-03-09 | 2,800 | 2,829 | 2,796 | 2,816 | 134,500 | 2,816 |
| 2023-03-08 | 2,765 | 2,796 | 2,753 | 2,786 | 181,900 | 2,786 |
| 2023-03-07 | 2,785 | 2,818 | 2,780 | 2,790 | 211,200 | 2,790 |
| 2023-03-06 | 2,753 | 2,775 | 2,750 | 2,775 | 139,200 | 2,775 |
| 2023-03-03 | 2,731 | 2,750 | 2,722 | 2,733 | 157,000 | 2,733 |
| 2023-03-02 | 2,737 | 2,748 | 2,706 | 2,717 | 140,200 | 2,717 |
| 2023-03-01 | 2,685 | 2,715 | 2,682 | 2,711 | 157,600 | 2,711 |
| 2023-02-28 | 2,698 | 2,698 | 2,671 | 2,685 | 147,000 | 2,685 |
| 2023-02-27 | 2,655 | 2,695 | 2,655 | 2,678 | 148,700 | 2,678 |
| 2023-02-24 | 2,632 | 2,659 | 2,632 | 2,633 | 120,000 | 2,633 |
| 2023-02-22 | 2,622 | 2,633 | 2,609 | 2,629 | 150,800 | 2,629 |
| 2023-02-21 | 2,604 | 2,648 | 2,600 | 2,634 | 159,400 | 2,634 |
| 2023-02-20 | 2,585 | 2,618 | 2,577 | 2,610 | 109,000 | 2,610 |
| 2023-02-17 | 2,573 | 2,575 | 2,559 | 2,572 | 85,400 | 2,572 |
| 2023-02-16 | 2,556 | 2,579 | 2,556 | 2,579 | 79,800 | 2,579 |
| 2023-02-15 | 2,580 | 2,580 | 2,546 | 2,553 | 113,100 | 2,553 |
| 2023-02-14 | 2,580 | 2,581 | 2,550 | 2,577 | 111,700 | 2,577 |
| 2023-02-13 | 2,565 | 2,565 | 2,540 | 2,551 | 115,300 | 2,551 |
| 2023-02-10 | 2,541 | 2,593 | 2,534 | 2,570 | 135,800 | 2,570 |
| 2023-02-09 | 2,540 | 2,551 | 2,517 | 2,537 | 158,500 | 2,537 |
| 2023-02-08 | 2,476 | 2,539 | 2,443 | 2,525 | 436,300 | 2,525 |
| 2023-02-07 | 2,468 | 2,475 | 2,455 | 2,458 | 102,800 | 2,458 |
| 2023-02-06 | 2,454 | 2,475 | 2,447 | 2,455 | 123,100 | 2,455 |
| 2023-02-03 | 2,439 | 2,439 | 2,419 | 2,428 | 112,700 | 2,428 |
| 2023-02-02 | 2,490 | 2,495 | 2,435 | 2,436 | 126,800 | 2,436 |
| 2023-02-01 | 2,535 | 2,542 | 2,497 | 2,503 | 82,900 | 2,503 |
| 2023-01-31 | 2,495 | 2,516 | 2,493 | 2,513 | 120,200 | 2,513 |
| 2023-01-30 | 2,494 | 2,500 | 2,482 | 2,487 | 98,000 | 2,487 |
| 2023-01-27 | 2,494 | 2,495 | 2,483 | 2,494 | 54,900 | 2,494 |
| 2023-01-26 | 2,494 | 2,506 | 2,481 | 2,487 | 72,300 | 2,487 |
| 2023-01-25 | 2,482 | 2,491 | 2,471 | 2,479 | 74,600 | 2,479 |
| 2023-01-24 | 2,488 | 2,495 | 2,477 | 2,483 | 83,900 | 2,483 |
| 2023-01-23 | 2,450 | 2,470 | 2,435 | 2,469 | 111,200 | 2,469 |
| 2023-01-20 | 2,409 | 2,428 | 2,409 | 2,421 | 55,200 | 2,421 |
| 2023-01-19 | 2,426 | 2,437 | 2,406 | 2,406 | 65,400 | 2,406 |
| 2023-01-18 | 2,418 | 2,444 | 2,399 | 2,426 | 87,200 | 2,426 |
| 2023-01-17 | 2,385 | 2,408 | 2,383 | 2,405 | 79,000 | 2,405 |
| 2023-01-16 | 2,405 | 2,409 | 2,370 | 2,375 | 120,200 | 2,375 |
| 2023-01-13 | 2,384 | 2,412 | 2,384 | 2,403 | 102,200 | 2,403 |
| 2023-01-12 | 2,399 | 2,404 | 2,391 | 2,391 | 78,000 | 2,391 |
| 2023-01-11 | 2,385 | 2,398 | 2,380 | 2,398 | 63,900 | 2,398 |
| 2023-01-10 | 2,386 | 2,401 | 2,371 | 2,372 | 88,200 | 2,372 |
| 2023-01-06 | 2,362 | 2,380 | 2,354 | 2,369 | 79,800 | 2,369 |
| 2023-01-05 | 2,341 | 2,356 | 2,323 | 2,350 | 163,700 | 2,350 |
| 2023-01-04 | 2,383 | 2,387 | 2,353 | 2,353 | 171,900 | 2,353 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
